Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 14.00 14.14 13.96 14.14 25,155 +0.29(+2.11%)
Nov 26, 2003 13.73 13.85 13.73 13.85 21,478 +0.05(+0.39%)
Nov 25, 2003 13.70 13.79 13.60 13.79 46,045 +0.16(+1.20%)
Nov 24, 2003 13.47 13.64 13.46 13.63 82,823 +0.22(+1.67%)
Nov 21, 2003 13.36 13.55 13.40 13.40 34,276 +0.04(+0.31%)
Nov 20, 2003 13.39 13.39 13.32 13.36 17,506 +0.03(+0.26%)
Nov 19, 2003 13.32 13.45 13.32 13.33 11,327 -0.05(-0.41%)
Nov 18, 2003 13.22 13.39 13.22 13.38 7,796 +0.03(+0.20%)
Nov 17, 2003 13.47 13.47 13.32 13.36 14,122 -0.16(-1.16%)
Nov 14, 2003 13.60 13.60 13.51 13.51 9,267 +0.07(+0.56%)
Nov 13, 2003 13.60 13.60 13.44 13.44 200,659 -0.19(-1.40%)
Nov 12, 2003 13.39 13.63 13.39 13.63 11,033 +0.37(+2.82%)
Nov 11, 2003 13.36 13.51 13.20 13.26 58,844 -0.24(-1.76%)
Nov 10, 2003 13.47 13.56 13.47 13.49 41,338 -0.27(-1.93%)
Nov 07, 2003 13.73 13.73 13.65 13.76 30,157 +0.16(+1.20%)
Nov 06, 2003 13.70 13.70 13.56 13.60 44,133 +0.00(+0.00%)
Nov 05, 2003 13.83 13.94 13.60 13.60 37,660 -0.24(-1.72%)
Nov 04, 2003 13.94 13.94 13.83 13.83 71,495 -0.15(-1.07%)
Nov 03, 2003 13.46 13.98 13.46 13.98 100,770 +0.52(+3.84%)
Oct 31, 2003 13.50 13.60 13.46 13.47 42,367 +0.07(+0.56%)
Oct 30, 2003 13.51 13.51 13.36 13.39 27,362 -0.07(-0.50%)
Oct 29, 2003 13.51 13.60 13.39 13.46 24,861 -0.01(-0.05%)
Oct 28, 2003 13.26 13.47 13.26 13.47 110,774 +0.45(+3.45%)
Oct 27, 2003 13.14 13.14 12.98 13.02 67,229 +0.07(+0.53%)
Oct 24, 2003 12.92 12.95 12.73 12.95 293,486 -0.01(-0.05%)
Oct 23, 2003 13.21 13.21 12.92 12.96 48,252 -0.37(-2.80%)
Oct 22, 2003 13.49 13.51 13.32 13.33 27,951 -0.24(-1.75%)
Oct 21, 2003 13.63 13.63 13.63 13.57 48,693 -0.03(-0.20%)
Oct 20, 2003 13.61 13.61 13.43 13.60 43,839 +0.03(+0.25%)
Oct 17, 2003 13.65 13.65 13.53 13.56 32,217 -0.03(-0.25%)
Oct 16, 2003 13.73 13.73 13.63 13.60 34,571 -0.14(-0.99%)
Oct 15, 2003 13.87 13.87 13.73 13.73 38,101 -0.01(-0.10%)
Oct 14, 2003 13.91 13.91 13.74 13.74 44,868 -0.07(-0.49%)
Oct 13, 2003 13.78 13.83 13.73 13.81 32,658 +0.21(+1.55%)
Oct 10, 2003 13.73 13.73 13.64 13.60 80,763 -0.03(-0.25%)
Oct 09, 2003 13.70 13.81 13.56 13.64 81,058 +0.03(+0.20%)
Oct 08, 2003 13.50 13.61 13.50 13.61 57,814 +0.46(+3.46%)
Oct 07, 2003 13.19 13.22 13.15 13.15 32,364 +0.03(+0.26%)
Oct 06, 2003 12.92 13.19 12.92 13.12 27,362 +0.24(+1.85%)
Oct 03, 2003 12.85 12.87 12.75 12.88 60,462 +0.05(+0.42%)
Oct 02, 2003 12.71 12.85 12.71 12.83 27,215 +0.33(+2.61%)
Oct 01, 2003 12.28 12.50 12.28 12.50 16,182 +0.27(+2.22%)
Sep 30, 2003 12.17 12.28 12.11 12.23 16,770 +0.17(+1.41%)
Sep 29, 2003 12.20 12.20 11.94 12.06 11,474 +0.03(+0.28%)
Sep 26, 2003 12.13 12.17 11.90 12.02 74,438 -0.14(-1.12%)
Sep 25, 2003 12.24 12.24 12.14 12.16 22,802 -0.07(-0.61%)
Sep 24, 2003 12.47 12.47 12.24 12.24 97,093 -0.12(-0.99%)
Sep 23, 2003 12.47 12.58 12.37 12.36 24,273 -0.18(-1.41%)
Sep 22, 2003 12.61 12.61 12.52 12.53 17,064 -0.22(-1.71%)
Sep 19, 2003 12.77 12.81 12.72 12.75 30,746 +0.10(+0.75%)
Sep 18, 2003 12.59 12.81 12.59 12.66 18,683 +0.08(+0.65%)
Sep 17, 2003 12.64 12.64 12.58 12.58 12,063 -0.05(-0.43%)
Sep 16, 2003 12.77 12.80 12.53 12.63 34,276 -0.14(-1.12%)
Sep 15, 2003 12.69 12.79 12.69 12.77 69,583 +0.22(+1.73%)
Sep 12, 2003 12.73 12.73 12.53 12.56 57,520 -0.06(-0.48%)
Sep 11, 2003 12.59 12.70 12.51 12.62 31,923 +0.18(+1.42%)
Sep 10, 2003 12.44 12.51 12.27 12.44 30,893 +0.00(+0.00%)
Sep 09, 2003 12.83 12.83 12.43 12.44 55,166 -0.35(-2.71%)
Sep 08, 2003 12.81 12.84 12.73 12.79 36,924 +0.04(+0.32%)
Sep 05, 2003 12.71 12.78 12.60 12.75 45,898 +0.05(+0.43%)
Sep 04, 2003 12.45 12.70 12.40 12.69 65,170 +0.31(+2.53%)
Sep 03, 2003 12.15 12.38 12.15 12.38 41,632 +0.27(+2.19%)
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.