Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.39 17.69 17.24 17.64 4,640,454 +0.26(+1.47%)
Nov 26, 2003 17.22 17.42 16.88 17.39 8,444,984 +0.21(+1.23%)
Nov 25, 2003 16.99 17.18 16.98 17.18 8,188,678 +0.19(+1.12%)
Nov 24, 2003 16.69 17.00 16.69 16.99 7,407,811 +0.41(+2.49%)
Nov 21, 2003 16.37 16.61 16.36 16.57 4,816,166 +0.20(+1.22%)
Nov 20, 2003 16.45 16.73 16.35 16.37 6,747,834 -0.14(-0.86%)
Nov 19, 2003 16.45 16.64 16.29 16.52 7,823,430 +0.07(+0.42%)
Nov 18, 2003 16.40 16.74 16.40 16.45 7,547,678 +0.11(+0.70%)
Nov 17, 2003 0.2846 16.51 16.21 16.33 9,593,208 +0.01(+0.03%)
Nov 14, 2003 16.66 16.86 16.27 16.33 7,881,532 -0.25(-1.51%)
Nov 13, 2003 16.58 16.86 16.35 16.58 12,260,057 -0.28(-1.67%)
Nov 12, 2003 16.87 16.96 16.66 16.86 8,455,058 -0.07(-0.42%)
Nov 11, 2003 16.74 16.95 16.68 16.93 8,280,986 +0.20(+1.23%)
Nov 10, 2003 16.76 16.82 16.63 16.73 8,287,077 +0.18(+1.10%)
Nov 07, 2003 16.77 16.83 16.50 16.54 5,381,493 -0.18(-1.07%)
Nov 06, 2003 16.36 16.80 16.36 16.72 5,884,968 +0.12(+0.74%)
Nov 05, 2003 16.91 16.91 16.49 16.60 8,455,058 -0.30(-1.80%)
Nov 04, 2003 16.89 16.99 16.56 16.91 4,302,617 +0.01(+0.08%)
Nov 03, 2003 16.59 16.98 16.74 16.89 6,140,712 +0.30(+1.80%)
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%)
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.