Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 20.06 20.06 19.99 19.96 210,395 -0.09(-0.43%)
Oct 30, 2003 19.76 20.12 19.72 20.04 197,534 +0.29(+1.49%)
Oct 29, 2003 19.59 19.72 19.59 19.75 146,368 +0.09(+0.44%)
Oct 28, 2003 19.31 19.63 19.31 19.66 188,727 +0.29(+1.51%)
Oct 27, 2003 19.61 19.78 19.21 19.37 242,968 -0.31(-1.60%)
Oct 24, 2003 19.31 19.79 19.08 19.69 401,499 +0.24(+1.25%)
Oct 23, 2003 19.21 19.89 19.10 19.44 661,383 -0.61(-3.03%)
Oct 22, 2003 20.53 20.53 20.02 20.05 304,339 -0.48(-2.33%)
Oct 21, 2003 20.59 20.62 20.40 20.53 209,277 -0.06(-0.28%)
Oct 20, 2003 20.64 20.69 20.46 20.59 257,228 -0.05(-0.24%)
Oct 17, 2003 21.09 21.09 20.52 20.64 200,050 -0.38(-1.80%)
Oct 16, 2003 20.80 21.02 20.80 21.02 184,253 +0.12(+0.58%)
Oct 15, 2003 21.10 21.14 20.89 20.89 208,578 -0.18(-0.85%)
Oct 14, 2003 21.15 21.15 20.99 21.07 147,067 -0.08(-0.37%)
Oct 13, 2003 21.03 21.19 20.96 21.15 304,899 +0.11(+0.51%)
Oct 10, 2003 21.10 21.28 21.04 21.04 121,204 -0.03(-0.14%)
Oct 09, 2003 21.03 21.42 20.97 21.07 155,315 +0.11(+0.55%)
Oct 08, 2003 21.02 21.14 20.96 20.96 261,002 +0.00(+0.00%)
Oct 07, 2003 21.09 21.12 20.71 20.96 511,380 -0.14(-0.68%)
Oct 06, 2003 21.27 21.44 21.10 21.10 233,881 -0.08(-0.37%)
Oct 03, 2003 21.08 21.39 21.08 21.18 210,535 +0.24(+1.13%)
Oct 02, 2003 20.95 21.08 20.88 20.94 240,731 +0.24(+1.17%)
Oct 01, 2003 20.47 20.72 20.34 20.70 152,938 +0.31(+1.51%)
Sep 30, 2003 20.55 20.82 20.17 20.39 253,034 -0.10(-0.49%)
Sep 29, 2003 20.38 20.52 20.38 20.49 292,317 +0.14(+0.70%)
Sep 26, 2003 20.69 20.69 20.33 20.35 316,222 -0.39(-1.90%)
Sep 25, 2003 21.03 21.14 20.59 20.74 311,889 -0.25(-1.19%)
Sep 24, 2003 21.46 21.46 20.93 20.99 329,084 -0.57(-2.65%)
Sep 23, 2003 21.42 21.65 21.39 21.57 151,401 +0.16(+0.77%)
Sep 22, 2003 21.55 21.55 21.37 21.40 189,286 -0.14(-0.66%)
Sep 19, 2003 21.70 21.80 21.51 21.55 558,492 -0.19(-0.86%)
Sep 18, 2003 21.67 21.69 21.60 21.73 331,740 +0.11(+0.50%)
Sep 17, 2003 21.75 21.85 21.60 21.62 220,321 -0.26(-1.21%)
Sep 16, 2003 21.70 21.89 21.67 21.89 227,730 +0.19(+0.86%)
Sep 15, 2003 21.98 21.98 21.56 21.70 289,241 -0.10(-0.46%)
Sep 12, 2003 21.67 21.80 21.46 21.80 667,674 +0.08(+0.36%)
Sep 11, 2003 21.28 21.75 21.27 21.72 457,977 +0.44(+2.08%)
Sep 10, 2003 21.72 21.72 21.25 21.28 594,839 -0.58(-2.65%)
Sep 09, 2003 21.25 22.03 21.13 21.86 1,168,290 +0.54(+2.55%)
Sep 08, 2003 21.39 21.45 21.20 21.32 945,732 +0.92(+4.52%)
Sep 05, 2003 20.17 20.48 20.11 20.39 634,822 +0.29(+1.46%)
Sep 04, 2003 19.99 20.13 19.95 20.10 502,014 +0.11(+0.54%)
Sep 03, 2003 19.75 20.04 19.64 19.99 359,560 +0.24(+1.23%)
Sep 02, 2003 19.59 19.76 19.32 19.75 189,565 +0.30(+1.54%)
Aug 29, 2003 19.42 19.48 19.17 19.45 216,686 +0.10(+0.52%)
Aug 28, 2003 19.18 19.42 19.13 19.35 314,265 +0.20(+1.05%)
Aug 27, 2003 19.08 19.23 19.08 19.15 344,741 -0.03(-0.15%)
Aug 26, 2003 19.17 19.30 19.10 19.18 370,184 +0.01(+0.04%)
Aug 25, 2003 19.23 19.28 19.10 19.17 336,074 +0.01(+0.07%)
Aug 22, 2003 19.24 19.27 19.13 19.16 452,385 -0.04(-0.22%)
Aug 21, 2003 18.96 19.21 18.96 19.20 353,828 +0.16(+0.83%)
Aug 20, 2003 18.84 19.04 18.81 19.04 276,100 +0.13(+0.68%)
Aug 19, 2003 18.69 19.06 18.56 18.91 300,705 +0.22(+1.19%)
Aug 18, 2003 18.67 18.81 18.60 18.69 151,680 +0.08(+0.42%)
Aug 15, 2003 18.55 18.61 18.49 18.61 281,273 +0.06(+0.35%)
Aug 14, 2003 18.25 18.67 18.25 18.55 457,698 +0.31(+1.69%)
Aug 13, 2003 18.30 18.34 18.24 18.24 176,564 -0.06(-0.35%)
Aug 12, 2003 17.99 18.37 17.99 18.30 380,669 +0.21(+1.15%)
Aug 11, 2003 18.17 18.17 17.83 18.10 282,391 -0.21(-1.13%)
Aug 08, 2003 18.31 18.34 18.03 18.30 190,684 +0.06(+0.35%)
Aug 07, 2003 18.48 18.58 18.08 18.24 354,247 -0.30(-1.62%)
Aug 06, 2003 18.68 18.78 18.49 18.54 329,643 -0.14(-0.77%)
Aug 05, 2003 19.01 19.06 18.68 18.68 271,767 -0.26(-1.36%)
Aug 04, 2003 19.17 19.17 18.74 18.94 431,136 -0.23(-1.19%)
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.