Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 14.05 14.05 14.00 14.02 345,294 +0.01(+0.06%)
Nov 26, 2003 14.06 14.06 13.97 14.01 729,663 -0.05(-0.36%)
Nov 25, 2003 14.08 14.09 14.01 14.06 669,528 -0.02(-0.17%)
Nov 24, 2003 13.94 14.10 13.93 14.08 652,346 +0.16(+1.15%)
Nov 21, 2003 13.87 13.95 13.82 13.92 758,761 +0.03(+0.22%)
Nov 20, 2003 13.90 13.95 13.87 13.89 922,541 -0.07(-0.50%)
Nov 19, 2003 13.96 14.03 13.94 13.96 1,104,056 +0.03(+0.18%)
Nov 18, 2003 13.95 13.98 13.90 13.94 769,569 -0.03(-0.19%)
Nov 17, 2003 13.85 13.97 13.83 13.96 686,986 +0.04(+0.27%)
Nov 14, 2003 14.04 14.08 13.91 13.93 906,745 -0.15(-1.04%)
Nov 13, 2003 14.03 14.10 13.97 14.07 596,090 +0.02(+0.13%)
Nov 12, 2003 13.93 14.07 13.90 14.06 702,505 +0.13(+0.91%)
Nov 11, 2003 13.84 13.94 13.80 13.93 579,740 +0.07(+0.51%)
Nov 10, 2003 13.89 13.92 13.84 13.86 653,455 -0.02(-0.17%)
Nov 07, 2003 13.96 13.96 13.85 13.88 958,844 -0.06(-0.44%)
Nov 06, 2003 13.94 13.96 13.91 13.94 626,851 +0.01(+0.06%)
Nov 05, 2003 13.91 13.94 13.88 13.93 716,084 -0.07(-0.49%)
Nov 04, 2003 13.91 14.00 13.91 14.00 724,237 -0.01(-0.05%)
Nov 03, 2003 13.91 14.02 13.89 14.01 744,728 +0.10(+0.71%)
Oct 31, 2003 13.67 13.94 13.67 13.91 1,571,562 +0.31(+2.27%)
Oct 30, 2003 13.67 13.69 13.57 13.60 1,120,406 -0.13(-0.92%)
Oct 29, 2003 13.81 13.81 13.72 13.73 1,753,909 -0.08(-0.60%)
Oct 28, 2003 13.79 13.81 13.79 13.81 1,250,654 +0.03(+0.22%)
Oct 27, 2003 13.78 13.85 13.71 13.78 1,000,966 +0.00(+0.00%)
Oct 24, 2003 13.66 13.78 13.56 13.78 1,189,687 +0.13(+0.92%)
Oct 23, 2003 13.54 13.68 13.54 13.65 962,446 +0.06(+0.48%)
Oct 22, 2003 13.64 13.66 13.51 13.59 811,692 -0.05(-0.37%)
Oct 21, 2003 13.64 13.67 13.55 13.64 1,104,333 -0.04(-0.32%)
Oct 20, 2003 13.56 13.68 13.54 13.68 846,332 +0.12(+0.90%)
Oct 17, 2003 13.73 13.73 13.51 13.56 971,314 -0.07(-0.53%)
Oct 16, 2003 13.58 13.62 13.55 13.63 686,709 +0.05(+0.39%)
Oct 15, 2003 13.62 13.65 13.56 13.58 658,720 -0.05(-0.40%)
Oct 14, 2003 13.56 13.66 13.55 13.63 713,867 +0.05(+0.40%)
Oct 13, 2003 13.38 13.58 13.38 13.58 875,984 +0.22(+1.63%)
Oct 10, 2003 13.39 13.41 13.31 13.36 757,376 -0.03(-0.19%)
Oct 09, 2003 13.51 13.54 13.37 13.39 1,142,022 -0.07(-0.51%)
Oct 08, 2003 13.56 13.56 13.41 13.46 662,323 -0.10(-0.75%)
Oct 07, 2003 13.52 13.56 13.45 13.56 905,082 +0.04(+0.29%)
Oct 06, 2003 13.42 13.52 13.42 13.52 539,003 +0.10(+0.77%)
Oct 03, 2003 13.42 13.56 13.40 13.41 1,258,413 +0.06(+0.49%)
Oct 02, 2003 13.32 13.40 13.32 13.35 719,410 +0.00(+0.03%)
Oct 01, 2003 13.11 13.35 13.11 13.35 866,562 +0.23(+1.78%)
Sep 30, 2003 13.14 13.19 13.04 13.11 1,167,240 -0.04(-0.30%)
Sep 29, 2003 13.26 13.26 13.10 13.15 854,923 -0.09(-0.71%)
Sep 26, 2003 13.30 13.30 13.16 13.25 792,293 -0.07(-0.56%)
Sep 25, 2003 13.28 13.34 13.25 13.32 1,630,312 +0.05(+0.37%)
Sep 24, 2003 13.23 13.32 13.19 13.27 1,748,089 +0.01(+0.11%)
Sep 23, 2003 13.21 13.25 13.16 13.26 788,690 +0.05(+0.40%)
Sep 22, 2003 13.13 13.24 13.08 13.21 1,019,811 +0.03(+0.19%)
Sep 19, 2003 13.18 13.19 13.12 13.18 1,060,825 -0.01(-0.04%)
Sep 18, 2003 13.12 13.22 13.12 13.19 1,055,282 +0.09(+0.66%)
Sep 17, 2003 13.08 13.10 13.05 13.10 1,687,122 +0.01(+0.07%)
Sep 16, 2003 13.07 13.11 12.98 13.09 2,801,432 -0.00(-0.03%)
Sep 15, 2003 13.07 13.11 13.00 13.09 791,462 +0.02(+0.15%)
Sep 12, 2003 13.04 13.11 12.98 13.07 769,569 +0.06(+0.43%)
Sep 11, 2003 13.05 13.08 12.98 13.02 803,932 +0.02(+0.12%)
Sep 10, 2003 12.83 13.05 12.83 13.00 1,351,527 +0.19(+1.46%)
Sep 09, 2003 12.76 12.84 12.70 12.81 1,001,521 +0.04(+0.32%)
Sep 08, 2003 12.77 12.80 12.72 12.77 1,023,413 -0.03(-0.20%)
Sep 05, 2003 12.86 12.86 12.78 12.80 843,838 -0.08(-0.60%)
Sep 04, 2003 12.81 12.91 12.79 12.88 930,577 +0.05(+0.37%)
Sep 03, 2003 12.81 12.84 12.74 12.83 1,347,370 +0.06(+0.48%)
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.