Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.37 17.67 17.23 17.63 4,644,234 +0.26(+1.47%)
Nov 26, 2003 17.20 17.40 16.86 17.37 8,451,864 +0.21(+1.23%)
Nov 25, 2003 16.97 17.16 16.97 17.16 8,195,349 +0.19(+1.12%)
Nov 24, 2003 16.67 16.98 16.67 16.97 7,413,846 +0.41(+2.49%)
Nov 21, 2003 16.36 16.60 16.35 16.56 4,820,090 +0.20(+1.22%)
Nov 20, 2003 16.43 16.72 16.34 16.36 6,753,331 -0.14(-0.86%)
Nov 19, 2003 16.43 16.62 16.28 16.50 7,829,803 +0.07(+0.41%)
Nov 18, 2003 16.39 16.73 16.38 16.43 7,553,827 +0.11(+0.70%)
Nov 17, 2003 0.2843 16.50 16.19 16.32 9,601,023 +0.01(+0.03%)
Nov 14, 2003 16.65 16.85 16.25 16.31 7,887,953 -0.25(-1.51%)
Nov 13, 2003 16.56 16.85 16.34 16.56 12,270,045 -0.28(-1.67%)
Nov 12, 2003 16.86 16.95 16.65 16.85 8,461,946 -0.07(-0.42%)
Nov 11, 2003 16.73 16.94 16.67 16.92 8,287,732 +0.20(+1.22%)
Nov 10, 2003 16.75 16.80 16.62 16.71 8,293,828 +0.18(+1.10%)
Nov 07, 2003 16.76 16.82 16.49 16.53 5,385,877 -0.18(-1.07%)
Nov 06, 2003 16.35 16.79 16.35 16.71 5,889,762 +0.12(+0.74%)
Nov 05, 2003 16.89 16.89 16.48 16.59 8,461,946 -0.30(-1.80%)
Nov 04, 2003 16.88 16.97 16.55 16.89 4,306,122 +0.01(+0.08%)
Nov 03, 2003 16.58 16.97 16.73 16.88 6,145,714 +0.30(+1.80%)
Oct 31, 2003 16.48 16.67 16.50 16.58 5,722,113 +0.10(+0.60%)
Oct 30, 2003 16.23 16.65 16.21 16.48 9,062,670 +0.25(+1.56%)
Oct 29, 2003 16.16 16.42 15.99 16.23 6,653,680 -0.08(-0.47%)
Oct 28, 2003 15.69 16.31 15.41 16.30 11,521,837 +0.61(+3.90%)
Oct 27, 2003 15.36 15.71 15.35 15.69 7,620,183 +0.44(+2.89%)
Oct 24, 2003 15.44 15.50 14.97 15.25 9,650,731 -0.33(-2.13%)
Oct 23, 2003 15.37 15.59 15.30 15.58 7,382,191 +0.20(+1.29%)
Oct 22, 2003 15.24 15.40 15.10 15.38 8,460,539 +0.01(+0.06%)
Oct 21, 2003 15.01 15.47 15.01 15.38 11,350,436 +0.36(+2.42%)
Oct 20, 2003 15.07 15.08 14.96 15.01 6,359,414 +0.04(+0.28%)
Oct 17, 2003 15.23 15.37 14.94 14.97 9,654,014 -0.26(-1.70%)
Oct 16, 2003 15.18 15.40 15.08 15.23 6,347,690 +0.05(+0.34%)
Oct 15, 2003 15.67 15.67 15.11 15.18 8,212,934 -0.43(-2.77%)
Oct 14, 2003 15.52 15.61 15.32 15.61 5,348,361 +0.09(+0.55%)
Oct 13, 2003 15.07 15.61 15.05 15.52 7,756,178 +0.55(+3.70%)
Oct 10, 2003 15.14 15.09 14.85 14.97 6,028,571 -0.17(-1.11%)
Oct 09, 2003 14.76 15.25 14.67 15.14 11,815,868 +0.68(+4.70%)
Oct 08, 2003 14.70 14.74 14.41 14.46 5,549,540 -0.15(-1.03%)
Oct 07, 2003 14.67 14.78 14.38 14.61 5,411,669 -0.06(-0.41%)
Oct 06, 2003 14.55 14.71 14.42 14.67 5,679,907 +0.17(+1.16%)
Oct 03, 2003 13.91 14.66 14.30 14.50 10,489,446 +0.59(+4.25%)
Oct 02, 2003 13.97 14.04 13.79 13.91 7,205,398 -0.12(-0.83%)
Oct 01, 2003 13.51 14.12 13.49 14.03 9,827,525 +0.51(+3.81%)
Sep 30, 2003 13.22 13.64 13.22 13.51 8,652,574 +0.01(+0.06%)
Sep 29, 2003 13.71 13.76 13.16 13.50 10,993,332 -0.18(-1.29%)
Sep 26, 2003 13.80 13.82 13.69 13.68 6,538,318 -0.13(-0.91%)
Sep 25, 2003 13.79 14.08 13.45 13.80 13,360,351 +0.01(+0.10%)
Sep 24, 2003 14.42 14.42 13.69 13.79 15,417,864 -0.63(-4.36%)
Sep 23, 2003 14.37 14.45 14.23 14.42 6,569,269 +0.09(+0.65%)
Sep 22, 2003 14.51 14.51 14.23 14.32 7,776,577 -0.30(-2.06%)
Sep 19, 2003 14.65 14.84 14.53 14.63 6,594,826 -0.02(-0.16%)
Sep 18, 2003 14.81 14.81 14.53 14.65 6,575,131 +0.01(+0.08%)
Sep 17, 2003 14.97 14.92 14.37 14.64 17,476,784 -0.34(-2.24%)
Sep 16, 2003 14.83 15.05 14.51 14.97 7,256,279 +0.14(+0.94%)
Sep 15, 2003 14.51 14.96 14.51 14.83 10,109,129 +0.35(+2.41%)
Sep 12, 2003 14.44 14.48 14.17 14.48 8,342,364 -0.00(-0.02%)
Sep 11, 2003 14.12 14.54 14.08 14.49 9,727,874 +0.44(+3.16%)
Sep 10, 2003 14.06 14.49 14.03 14.04 10,881,722 -0.33(-2.29%)
Sep 09, 2003 14.78 14.78 14.31 14.37 12,859,982 -0.41(-2.79%)
Sep 08, 2003 14.93 15.01 14.73 14.78 12,485,761 -0.15(-0.99%)
Sep 05, 2003 14.73 15.38 14.73 14.93 14,312,786 -0.05(-0.32%)
Sep 04, 2003 15.03 15.15 14.68 14.98 12,100,989 -0.12(-0.77%)
Sep 03, 2003 15.26 15.26 15.02 15.10 10,105,377 -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.