Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 16.49 16.68 16.51 16.59 5,717,455 +0.10(+0.60%)
Oct 30, 2003 16.24 16.67 16.23 16.49 9,055,293 +0.25(+1.56%)
Oct 29, 2003 16.17 16.43 16.01 16.24 6,648,264 -0.08(-0.47%)
Oct 28, 2003 15.70 16.32 15.42 16.32 11,512,459 +0.61(+3.90%)
Oct 27, 2003 15.38 15.72 15.37 15.70 7,613,980 +0.44(+2.89%)
Oct 24, 2003 15.45 15.51 14.98 15.26 9,642,876 -0.33(-2.13%)
Oct 23, 2003 15.38 15.61 15.31 15.60 7,376,183 +0.20(+1.29%)
Oct 22, 2003 15.25 15.41 15.11 15.40 8,453,653 +0.01(+0.06%)
Oct 21, 2003 15.02 15.48 15.02 15.39 11,341,197 +0.36(+2.42%)
Oct 20, 2003 15.08 15.10 14.98 15.02 6,354,238 +0.04(+0.29%)
Oct 17, 2003 15.24 15.38 14.95 14.98 9,646,156 -0.26(-1.70%)
Oct 16, 2003 15.20 15.41 15.09 15.24 6,342,524 +0.05(+0.34%)
Oct 15, 2003 15.68 15.68 15.12 15.19 8,206,249 -0.43(-2.77%)
Oct 14, 2003 15.54 15.62 15.34 15.62 5,344,007 +0.09(+0.55%)
Oct 13, 2003 15.08 15.62 15.07 15.54 7,749,865 +0.55(+3.70%)
Oct 10, 2003 15.15 15.11 14.86 14.98 6,023,664 -0.17(-1.11%)
Oct 09, 2003 14.77 15.27 14.68 15.15 11,806,250 +0.68(+4.70%)
Oct 08, 2003 14.71 14.75 14.42 14.47 5,545,022 -0.15(-1.03%)
Oct 07, 2003 14.68 14.79 14.39 14.62 5,407,264 -0.06(-0.41%)
Oct 06, 2003 14.57 14.72 14.43 14.68 5,675,284 +0.17(+1.16%)
Oct 03, 2003 13.92 14.67 14.31 14.51 10,480,908 +0.59(+4.25%)
Oct 02, 2003 13.99 14.05 13.80 13.92 7,199,533 -0.12(-0.83%)
Oct 01, 2003 13.52 14.13 13.50 14.04 9,819,526 +0.52(+3.81%)
Sep 30, 2003 13.23 13.65 13.23 13.52 8,645,531 +0.01(+0.06%)
Sep 29, 2003 13.72 13.77 13.17 13.51 10,984,383 -0.18(-1.29%)
Sep 26, 2003 13.81 13.83 13.70 13.69 6,532,996 -0.13(-0.91%)
Sep 25, 2003 13.80 14.09 13.46 13.82 13,349,476 +0.01(+0.10%)
Sep 24, 2003 14.43 14.43 13.70 13.80 15,405,314 -0.63(-4.36%)
Sep 23, 2003 14.38 14.46 14.24 14.43 6,563,921 +0.09(+0.65%)
Sep 22, 2003 14.53 14.53 14.24 14.34 7,770,247 -0.30(-2.06%)
Sep 19, 2003 14.66 14.85 14.54 14.64 6,589,458 -0.02(-0.16%)
Sep 18, 2003 14.83 14.83 14.54 14.66 6,569,779 +0.01(+0.08%)
Sep 17, 2003 14.98 14.94 14.38 14.65 17,462,558 -0.34(-2.24%)
Sep 16, 2003 14.85 15.06 14.52 14.98 7,250,372 +0.14(+0.94%)
Sep 15, 2003 14.52 14.97 14.52 14.85 10,100,900 +0.35(+2.41%)
Sep 12, 2003 14.46 14.50 14.18 14.50 8,335,574 -0.00(-0.02%)
Sep 11, 2003 14.13 14.55 14.09 14.50 9,719,955 +0.44(+3.16%)
Sep 10, 2003 14.07 14.51 14.04 14.05 10,872,864 -0.33(-2.29%)
Sep 09, 2003 14.80 14.80 14.32 14.38 12,849,515 -0.41(-2.79%)
Sep 08, 2003 14.94 15.02 14.74 14.80 12,475,598 -0.15(-0.99%)
Sep 05, 2003 14.74 15.39 14.74 14.94 14,301,135 -0.05(-0.32%)
Sep 04, 2003 15.04 15.16 14.69 14.99 12,091,139 -0.12(-0.77%)
Sep 03, 2003 15.27 15.27 15.03 15.11 10,097,152 -0.02(-0.11%)
Sep 02, 2003 14.89 15.27 14.87 15.13 11,301,135 +0.33(+2.21%)
Aug 29, 2003 14.68 14.82 14.64 14.80 7,800,236 +0.17(+1.17%)
Aug 28, 2003 14.64 14.76 14.47 14.63 7,169,310 -0.01(-0.08%)
Aug 27, 2003 14.15 14.79 14.12 14.64 9,791,412 +0.50(+3.52%)
Aug 26, 2003 13.91 14.26 13.76 14.14 7,601,329 +0.06(+0.40%)
Aug 25, 2003 14.26 14.27 13.98 14.09 5,786,803 -0.17(-1.16%)
Aug 22, 2003 14.36 14.40 14.17 14.25 9,979,307 +0.18(+1.27%)
Aug 21, 2003 14.09 14.18 13.99 14.07 9,485,437 -0.01(-0.10%)
Aug 20, 2003 14.09 14.11 13.76 14.09 6,067,943 +0.00(+0.00%)
Aug 19, 2003 14.00 14.13 13.90 14.09 7,352,520 +0.07(+0.51%)
Aug 18, 2003 14.08 14.16 13.97 14.01 6,336,198 -0.02(-0.14%)
Aug 15, 2003 13.88 14.06 13.76 14.03 3,012,417 +0.19(+1.34%)
Aug 14, 2003 14.01 14.03 13.78 13.85 5,695,432 -0.17(-1.18%)
Aug 13, 2003 13.94 14.17 13.86 14.01 9,539,791 +0.11(+0.76%)
Aug 12, 2003 13.63 13.91 13.57 13.91 7,286,218 +0.29(+2.13%)
Aug 11, 2003 13.64 13.74 13.48 13.62 9,422,649 -0.01(-0.08%)
Aug 08, 2003 13.26 13.72 13.22 13.63 14,892,467 +0.40(+3.03%)
Aug 07, 2003 12.49 13.26 12.45 13.23 32,009,924 +1.65(+14.28%)
Aug 06, 2003 11.47 11.81 11.27 11.58 11,547,601 +0.14(+1.24%)
Aug 05, 2003 11.95 11.95 11.42 11.43 11,440,299 -0.52(-4.36%)
Aug 04, 2003 12.15 12.24 11.73 11.95 10,837,956 -0.24(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.