Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.43 13.48 13.42 13.48 47,432 -0.04(-0.32%)
Oct 30, 2003 13.49 13.52 13.47 13.52 98,870 +0.05(+0.39%)
Oct 29, 2003 13.39 13.47 13.32 13.47 90,859 +0.09(+0.71%)
Oct 28, 2003 13.33 13.33 13.33 13.37 237,583 +0.07(+0.50%)
Oct 27, 2003 13.26 13.31 13.19 13.31 47,010 +0.06(+0.43%)
Oct 24, 2003 13.25 13.31 13.21 13.25 34,783 +0.04(+0.29%)
Oct 23, 2003 13.23 13.28 13.18 13.21 45,113 -0.07(-0.54%)
Oct 22, 2003 13.33 13.35 13.24 13.28 53,545 -0.07(-0.53%)
Oct 21, 2003 13.23 13.28 13.23 13.35 72,729 +0.16(+1.22%)
Oct 20, 2003 13.35 13.35 13.19 13.19 56,918 -0.14(-1.07%)
Oct 17, 2003 13.35 13.35 13.28 13.33 36,259 +0.02(+0.18%)
Oct 16, 2003 13.26 13.31 13.26 13.31 35,626 +0.08(+0.57%)
Oct 15, 2003 13.23 13.32 13.23 13.23 69,778 -0.07(-0.54%)
Oct 14, 2003 13.20 13.33 13.17 13.31 55,864 +0.05(+0.36%)
Oct 13, 2003 13.28 13.34 13.23 13.26 55,654 -0.02(-0.18%)
Oct 10, 2003 13.21 13.32 13.21 13.28 98,870 +0.03(+0.22%)
Oct 09, 2003 13.24 13.27 13.17 13.25 58,816 +0.00(+0.00%)
Oct 08, 2003 13.19 13.27 13.13 13.25 51,648 +0.05(+0.36%)
Oct 07, 2003 13.19 13.22 13.02 13.21 91,702 +0.05(+0.36%)
Oct 06, 2003 13.13 13.21 13.09 13.16 35,416 +0.03(+0.22%)
Oct 03, 2003 13.28 13.28 13.13 13.13 70,832 -0.13(-1.00%)
Oct 02, 2003 13.04 13.26 13.00 13.26 124,167 +0.20(+1.52%)
Oct 01, 2003 13.06 13.16 13.01 13.06 110,886 -0.22(-1.64%)
Sep 30, 2003 13.21 13.35 13.18 13.28 99,713 +0.05(+0.39%)
Sep 29, 2003 13.12 13.38 13.09 13.23 114,680 +0.14(+1.05%)
Sep 26, 2003 13.38 13.38 13.02 13.09 73,994 -0.24(-1.78%)
Sep 25, 2003 13.31 13.34 13.30 13.33 60,081 +0.07(+0.54%)
Sep 24, 2003 13.36 13.36 13.23 13.26 51,016 -0.10(-0.78%)
Sep 23, 2003 13.11 13.36 13.00 13.36 172,443 +0.25(+1.92%)
Sep 22, 2003 13.04 13.13 13.04 13.11 159,583 -0.15(-1.14%)
Sep 19, 2003 13.31 13.32 13.26 13.26 70,410 -0.05(-0.36%)
Sep 18, 2003 13.28 13.37 13.28 13.31 95,286 -0.02(-0.14%)
Sep 17, 2003 13.38 13.38 13.26 13.33 120,372 +0.02(+0.14%)
Sep 16, 2003 13.28 13.35 13.25 13.31 164,643 +0.03(+0.21%)
Sep 15, 2003 13.26 13.33 13.23 13.28 87,486 +0.05(+0.36%)
Sep 12, 2003 13.33 13.35 13.13 13.23 152,626 -0.05(-0.36%)
Sep 11, 2003 13.15 13.31 13.15 13.28 144,826 +0.13(+1.01%)
Sep 10, 2003 13.31 13.31 13.09 13.15 103,718 -0.13(-0.96%)
Sep 09, 2003 13.26 13.28 13.21 13.28 132,810 +0.08(+0.61%)
Sep 08, 2003 13.19 13.25 13.12 13.20 90,437 +0.01(+0.07%)
Sep 05, 2003 13.23 13.26 13.09 13.19 140,821 -0.03(-0.25%)
Sep 04, 2003 13.09 13.23 13.09 13.22 123,535 +0.05(+0.36%)
Sep 03, 2003 13.04 13.23 13.03 13.17 205,118 +0.01(+0.07%)
Sep 02, 2003 13.14 13.25 12.98 13.16 95,708 +0.02(+0.14%)
Aug 29, 2003 13.08 13.23 13.02 13.14 90,648 +0.10(+0.76%)
Aug 28, 2003 12.95 13.08 12.95 13.04 91,702 +0.07(+0.55%)
Aug 27, 2003 12.87 13.04 12.87 12.97 63,243 +0.06(+0.44%)
Aug 26, 2003 12.94 13.02 12.86 12.92 109,199 +0.04(+0.29%)
Aug 25, 2003 12.93 13.00 12.83 12.88 100,135 -0.06(-0.48%)
Aug 22, 2003 13.02 13.02 12.81 12.94 143,140 +0.07(+0.52%)
Aug 21, 2003 13.09 13.13 12.86 12.87 98,870 -0.29(-2.23%)
Aug 20, 2003 12.73 13.24 12.73 13.17 189,307 +0.46(+3.62%)
Aug 19, 2003 12.79 12.86 12.70 12.71 59,659 -0.13(-1.00%)
Aug 18, 2003 12.93 12.99 12.76 12.84 306,097 +0.08(+0.63%)
Aug 15, 2003 12.74 12.81 12.57 12.76 96,762 +0.21(+1.66%)
Aug 14, 2003 12.43 12.67 12.38 12.55 154,735 +0.12(+0.95%)
Aug 13, 2003 12.10 12.45 12.07 12.43 155,367 +0.01(+0.11%)
Aug 12, 2003 12.12 12.44 12.12 12.41 189,729 +0.46(+3.85%)
Aug 11, 2003 11.85 12.01 11.80 11.95 138,713 +0.12(+1.04%)
Aug 08, 2003 11.85 11.86 11.55 11.83 185,513 +0.05(+0.44%)
Aug 07, 2003 11.76 11.84 11.74 11.78 189,097 +0.09(+0.73%)
Aug 06, 2003 11.79 11.91 11.52 11.69 595,540 -0.21(-1.79%)
Aug 05, 2003 12.43 12.56 11.86 11.91 454,718 -0.53(-4.24%)
Aug 04, 2003 12.62 12.62 12.43 12.43 409,605 -0.28(-2.20%)
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.