Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 18.90 19.25 18.82 19.16 271,285 +0.27(+1.41%)
Nov 26, 2003 19.16 19.33 18.39 18.89 591,016 -0.04(-0.21%)
Nov 25, 2003 18.69 19.23 18.56 18.93 1,182,487 +0.21(+1.13%)
Nov 24, 2003 18.86 18.92 18.62 18.72 1,129,681 +0.13(+0.72%)
Nov 21, 2003 18.27 18.74 18.10 18.59 1,396,119 +0.31(+1.72%)
Nov 20, 2003 18.97 19.17 18.16 18.27 1,446,554 -0.96(-4.99%)
Nov 19, 2003 19.85 19.94 19.10 19.23 1,632,907 -0.64(-3.20%)
Nov 18, 2003 19.85 20.29 19.57 19.87 1,521,000 +0.14(+0.72%)
Nov 17, 2003 19.69 20.05 19.36 19.72 560,642 -0.09(-0.48%)
Nov 14, 2003 20.83 20.95 19.80 19.82 1,371,045 -0.98(-4.72%)
Nov 13, 2003 20.65 21.40 20.10 20.80 1,370,756 -0.08(-0.38%)
Nov 12, 2003 19.52 20.88 19.47 20.88 1,480,298 +1.35(+6.92%)
Nov 11, 2003 19.65 19.94 19.06 19.53 942,715 -0.20(-1.00%)
Nov 10, 2003 20.85 20.85 19.59 19.72 935,423 -1.08(-5.18%)
Nov 07, 2003 21.26 21.64 20.56 20.80 993,126 -0.59(-2.76%)
Nov 06, 2003 20.90 21.40 20.33 21.39 909,208 +0.53(+2.56%)
Nov 05, 2003 20.55 20.90 19.89 20.86 737,755 +0.21(+1.03%)
Nov 04, 2003 20.68 21.31 20.44 20.64 1,033,261 -0.29(-1.39%)
Nov 03, 2003 19.69 20.83 19.66 20.93 1,184,364 +1.34(+6.86%)
Oct 31, 2003 20.24 20.78 19.58 19.59 2,291,580 -1.47(-6.98%)
Oct 30, 2003 20.40 21.70 19.06 21.06 2,187,447 +0.66(+3.24%)
Oct 29, 2003 20.04 20.49 19.66 20.40 1,195,609 +0.15(+0.74%)
Oct 28, 2003 19.00 20.30 18.80 20.25 1,070,267 +1.76(+9.52%)
Oct 27, 2003 17.89 18.54 17.80 18.49 796,729 +0.58(+3.25%)
Oct 24, 2003 18.22 18.27 17.59 17.91 884,533 -0.35(-1.94%)
Oct 23, 2003 18.23 18.86 17.81 18.26 2,264,462 -0.93(-4.84%)
Oct 22, 2003 19.69 19.72 19.10 19.19 1,237,024 -0.54(-2.74%)
Oct 21, 2003 18.53 19.95 18.50 19.73 1,089,377 +1.26(+6.81%)
Oct 20, 2003 18.62 18.74 18.00 18.48 613,813 -0.19(-1.01%)
Oct 17, 2003 19.10 19.25 18.35 18.66 855,743 -0.55(-2.86%)
Oct 16, 2003 18.99 19.26 18.69 19.21 491,564 +0.23(+1.20%)
Oct 15, 2003 19.61 19.73 18.92 18.99 857,257 -0.05(-0.29%)
Oct 14, 2003 18.50 19.25 18.20 19.04 816,785 +0.46(+2.45%)
Oct 13, 2003 18.23 18.86 17.77 18.59 794,989 +0.55(+3.05%)
Oct 10, 2003 18.59 18.70 17.88 18.04 600,480 -0.48(-2.59%)
Oct 09, 2003 18.97 19.36 18.22 18.51 1,117,129 +0.34(+1.86%)
Oct 08, 2003 19.01 19.06 18.11 18.18 1,071,785 -0.84(-4.42%)
Oct 07, 2003 17.86 19.18 17.73 19.02 1,452,387 +0.94(+5.22%)
Oct 06, 2003 18.39 18.92 18.07 18.07 1,067,211 -0.15(-0.82%)
Oct 03, 2003 17.63 18.48 17.37 18.22 2,220,213 +1.65(+9.96%)
Oct 02, 2003 16.27 16.68 15.91 16.57 993,743 +0.31(+1.88%)
Oct 01, 2003 16.46 17.09 15.89 16.27 1,869,890 -0.16(-0.96%)
Sep 30, 2003 17.29 17.34 16.37 16.42 893,315 -0.97(-5.56%)
Sep 29, 2003 16.75 17.63 16.71 17.39 1,245,927 +0.94(+5.68%)
Sep 26, 2003 16.62 17.29 16.36 16.46 915,766 -0.42(-2.47%)
Sep 25, 2003 17.30 17.65 16.79 16.87 990,700 -0.42(-2.45%)
Sep 24, 2003 18.73 18.73 17.24 17.30 1,637,964 -1.45(-7.71%)
Sep 23, 2003 18.62 19.06 18.28 18.74 1,261,471 +0.19(+1.02%)
Sep 22, 2003 19.36 19.38 18.51 18.55 873,434 -1.16(-5.86%)
Sep 19, 2003 19.74 20.11 19.41 19.71 731,364 -0.10(-0.52%)
Sep 18, 2003 19.53 19.84 18.92 19.81 1,084,743 -0.19(-0.94%)
Sep 17, 2003 20.10 20.47 19.74 20.00 623,641 -0.16(-0.78%)
Sep 16, 2003 19.14 20.33 19.12 20.16 1,333,218 +0.99(+5.17%)
Sep 15, 2003 19.69 20.05 18.99 19.17 1,358,295 -0.59(-2.98%)
Sep 12, 2003 20.13 20.42 19.06 19.76 1,064,723 -0.45(-2.22%)
Sep 11, 2003 20.40 20.45 18.87 20.20 2,088,090 -0.21(-1.04%)
Sep 10, 2003 20.90 20.99 20.25 20.42 1,225,571 -0.99(-4.63%)
Sep 09, 2003 21.85 21.88 20.92 21.41 974,883 -0.35(-1.59%)
Sep 08, 2003 21.40 22.08 21.36 21.75 1,167,671 +0.61(+2.90%)
Sep 05, 2003 20.71 21.54 20.23 21.14 1,367,203 +0.42(+2.05%)
Sep 04, 2003 20.17 20.95 20.08 20.71 1,009,877 +0.60(+2.97%)
Sep 03, 2003 19.87 20.71 19.87 20.12 1,468,751 +0.09(+0.47%)
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.