Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.79 13.86 13.72 13.85 6,339,113 +0.05(+0.38%)
Oct 30, 2003 13.80 13.87 13.75 13.79 3,074,443 +0.00(+0.03%)
Oct 29, 2003 13.74 13.82 13.67 13.79 4,257,692 +0.06(+0.47%)
Oct 28, 2003 13.62 13.75 13.57 13.72 5,453,323 +0.10(+0.75%)
Oct 27, 2003 13.44 13.65 13.41 13.62 4,664,491 +0.19(+1.38%)
Oct 24, 2003 13.30 13.44 13.28 13.44 4,261,644 +0.01(+0.08%)
Oct 23, 2003 13.37 13.46 13.21 13.42 4,985,399 +0.05(+0.40%)
Oct 22, 2003 13.50 13.50 13.20 13.37 2,590,974 -0.13(-0.98%)
Oct 21, 2003 13.42 13.55 13.30 13.50 4,390,481 +0.08(+0.62%)
Oct 20, 2003 13.41 13.46 13.32 13.42 3,310,250 -0.06(-0.45%)
Oct 17, 2003 13.55 13.55 13.30 13.48 5,786,350 -0.01(-0.08%)
Oct 16, 2003 13.35 13.52 13.35 13.49 4,063,250 +0.06(+0.48%)
Oct 15, 2003 13.38 13.57 13.30 13.43 10,308,831 +0.05(+0.37%)
Oct 14, 2003 13.15 13.40 13.11 13.38 6,573,602 +0.27(+2.06%)
Oct 13, 2003 12.75 13.18 13.06 13.11 6,881,336 +0.36(+2.86%)
Oct 10, 2003 12.61 12.83 12.58 12.75 4,700,850 +0.11(+0.90%)
Oct 09, 2003 12.65 12.65 12.57 12.63 3,898,580 -0.02(-0.15%)
Oct 08, 2003 12.57 12.66 12.54 12.65 3,331,854 +0.05(+0.36%)
Oct 07, 2003 12.60 12.61 12.41 12.60 4,248,470 +0.00(+0.00%)
Oct 06, 2003 12.68 12.69 12.51 12.60 3,264,933 -0.08(-0.63%)
Oct 03, 2003 12.71 12.79 12.61 12.68 5,271,528 +0.10(+0.78%)
Oct 02, 2003 12.59 12.72 12.42 12.59 5,483,095 -0.08(-0.60%)
Oct 01, 2003 12.26 12.70 12.19 12.66 10,870,551 +0.40(+3.28%)
Sep 30, 2003 12.13 12.32 12.09 12.26 13,293,167 +0.30(+2.51%)
Sep 29, 2003 11.60 11.98 11.53 11.96 7,124,520 +0.36(+3.11%)
Sep 26, 2003 11.70 11.69 11.46 11.60 4,851,819 -0.10(-0.84%)
Sep 25, 2003 11.86 11.86 11.71 11.70 3,825,072 -0.19(-1.60%)
Sep 24, 2003 12.01 12.04 11.83 11.89 5,050,739 -0.12(-1.01%)
Sep 23, 2003 11.96 12.04 11.81 12.01 4,860,513 +0.08(+0.70%)
Sep 22, 2003 11.51 11.95 11.50 11.93 8,433,444 +0.42(+3.63%)
Sep 19, 2003 11.45 11.53 11.32 11.51 8,019,004 +0.01(+0.07%)
Sep 18, 2003 11.48 11.60 11.44 11.50 8,673,993 +0.08(+0.66%)
Sep 17, 2003 11.80 11.93 11.41 11.42 13,933,929 -0.37(-3.15%)
Sep 16, 2003 11.93 11.90 11.71 11.80 9,107,930 -0.14(-1.14%)
Sep 15, 2003 11.96 12.01 11.88 11.93 3,783,707 -0.13(-1.10%)
Sep 12, 2003 12.07 12.15 11.97 12.07 2,316,173 +0.05(+0.41%)
Sep 11, 2003 12.14 12.16 12.02 12.02 3,710,462 -0.07(-0.60%)
Sep 10, 2003 12.18 12.32 12.07 12.09 4,285,883 -0.14(-1.12%)
Sep 09, 2003 12.15 12.27 12.15 12.23 4,254,266 +0.07(+0.59%)
Sep 08, 2003 12.07 12.21 12.03 12.15 3,841,407 +0.02(+0.12%)
Sep 05, 2003 11.96 12.14 11.96 12.14 4,645,784 +0.19(+1.56%)
Sep 04, 2003 12.24 12.24 11.93 11.95 7,126,891 -0.24(-1.99%)
Sep 03, 2003 12.07 12.22 12.02 12.19 3,457,266 +0.06(+0.53%)
Sep 02, 2003 12.21 12.23 12.01 12.13 4,333,044 -0.02(-0.16%)
Aug 29, 2003 12.06 12.16 11.96 12.15 4,490,337 +0.09(+0.75%)
Aug 28, 2003 12.16 12.17 11.96 12.06 4,226,865 -0.07(-0.56%)
Aug 27, 2003 12.24 12.27 12.08 12.13 3,586,631 -0.15(-1.24%)
Aug 26, 2003 12.13 12.31 12.10 12.28 3,163,233 +0.05(+0.40%)
Aug 25, 2003 12.15 12.27 12.11 12.23 3,416,955 +0.04(+0.31%)
Aug 22, 2003 12.42 12.42 12.16 12.19 2,960,887 -0.13(-1.02%)
Aug 21, 2003 12.41 12.43 12.23 12.32 4,769,879 -0.00(-0.03%)
Aug 20, 2003 12.26 12.35 12.18 12.32 3,032,551 +0.02(+0.12%)
Aug 19, 2003 12.34 12.36 12.24 12.30 2,594,662 +0.00(+0.00%)
Aug 18, 2003 12.21 12.32 12.15 12.30 2,158,618 +0.03(+0.22%)
Aug 15, 2003 12.26 12.29 12.15 12.28 2,525,369 +0.00(+0.03%)
Aug 14, 2003 12.08 12.29 12.02 12.27 4,085,645 +0.18(+1.51%)
Aug 13, 2003 12.21 12.24 12.04 12.09 4,692,682 -0.06(-0.50%)
Aug 12, 2003 11.98 12.15 11.91 12.15 6,342,011 +0.24(+2.01%)
Aug 11, 2003 12.18 12.20 11.84 11.91 7,496,541 -0.34(-2.79%)
Aug 08, 2003 12.15 12.27 12.07 12.26 6,163,114 +0.11(+0.94%)
Aug 07, 2003 11.96 12.19 11.86 12.14 6,782,008 +0.19(+1.62%)
Aug 06, 2003 12.05 12.06 11.89 11.95 5,372,701 -0.03(-0.25%)
Aug 05, 2003 11.94 12.08 11.84 11.98 5,571,885 +0.02(+0.13%)
Aug 04, 2003 11.96 11.99 11.76 11.96 3,917,814 -0.01(-0.06%)
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.