Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.63 18.68 18.55 18.59 858,825 -0.04(-0.20%)
Oct 30, 2003 18.66 18.68 18.60 18.63 205,984 +0.23(+1.22%)
Oct 29, 2003 18.30 18.46 18.28 18.40 178,422 +0.12(+0.66%)
Oct 28, 2003 18.12 18.28 18.12 18.28 90,276 +0.21(+1.16%)
Oct 27, 2003 18.02 18.18 18.02 18.07 201,857 +0.01(+0.04%)
Oct 24, 2003 17.86 18.10 17.84 18.06 374,953 +0.01(+0.04%)
Oct 23, 2003 18.02 18.11 17.91 18.05 221,297 +0.05(+0.25%)
Oct 22, 2003 18.06 18.21 17.99 18.01 272,161 -0.21(-1.15%)
Oct 21, 2003 18.36 18.36 18.21 18.22 93,339 -0.03(-0.16%)
Oct 20, 2003 18.21 18.27 18.16 18.25 222,495 +0.05(+0.25%)
Oct 17, 2003 18.39 18.39 18.11 18.20 399,720 -0.12(-0.66%)
Oct 16, 2003 18.03 18.32 18.03 18.32 557,903 +0.00(+0.00%)
Oct 15, 2003 18.52 18.52 18.20 18.32 206,650 +0.03(+0.16%)
Oct 14, 2003 18.25 18.34 18.08 18.30 226,756 +0.09(+0.49%)
Oct 13, 2003 18.38 18.38 18.13 18.20 191,604 +0.08(+0.41%)
Oct 10, 2003 18.39 18.39 18.06 18.13 90,409 -0.11(-0.58%)
Oct 09, 2003 18.30 18.40 18.20 18.23 204,520 +0.12(+0.66%)
Oct 08, 2003 18.08 18.21 18.03 18.11 309,443 -0.08(-0.45%)
Oct 07, 2003 18.00 18.20 17.99 18.20 115,708 +0.09(+0.50%)
Oct 06, 2003 18.12 18.20 18.08 18.11 131,952 +0.01(+0.04%)
Oct 03, 2003 17.96 18.29 17.96 18.10 269,631 +0.18(+1.01%)
Oct 02, 2003 17.81 17.93 17.81 17.92 93,738 +0.08(+0.46%)
Oct 01, 2003 17.58 18.39 17.58 17.84 42,475 +0.35(+1.98%)
Sep 30, 2003 17.72 17.72 17.31 17.49 337,005 -0.16(-0.89%)
Sep 29, 2003 17.61 17.72 17.54 17.65 945,240 +0.17(+0.99%)
Sep 26, 2003 17.52 17.61 17.44 17.48 231,683 -0.28(-1.56%)
Sep 25, 2003 17.74 17.84 17.61 17.75 134,882 -0.05(-0.25%)
Sep 24, 2003 18.14 18.17 17.80 17.80 272,427 -0.35(-1.94%)
Sep 23, 2003 17.99 17.99 17.99 18.15 674,411 +0.07(+0.37%)
Sep 22, 2003 18.12 18.17 18.03 18.08 250,856 -0.24(-1.31%)
Sep 19, 2003 18.41 18.50 18.22 18.32 140,874 -0.14(-0.77%)
Sep 18, 2003 18.30 18.50 18.29 18.47 1,009,286 +0.22(+1.19%)
Sep 17, 2003 18.44 18.44 18.23 18.25 317,432 -0.08(-0.41%)
Sep 16, 2003 18.09 18.37 18.15 18.32 48,600 +0.23(+1.29%)
Sep 15, 2003 18.21 18.21 18.02 18.09 361,638 +0.02(+0.12%)
Sep 12, 2003 18.08 18.14 17.87 18.07 2,183,281 -0.01(-0.04%)
Sep 11, 2003 17.93 18.15 17.84 18.08 646,316 +0.15(+0.84%)
Sep 10, 2003 17.98 18.10 17.89 17.93 77,893 -0.21(-1.16%)
Sep 09, 2003 18.36 18.39 18.11 18.14 409,306 -0.20(-1.06%)
Sep 08, 2003 18.40 18.44 18.26 18.33 2,093,004 +0.09(+0.49%)
Sep 05, 2003 18.47 18.47 18.15 18.24 752,570 -0.20(-1.10%)
Sep 04, 2003 18.43 18.49 18.30 18.45 2,592,587 -0.02(-0.08%)
Sep 03, 2003 18.46 18.51 18.33 18.46 1,009,552 +0.15(+0.82%)
Sep 02, 2003 18.32 18.39 18.00 18.31 1,106,087 +0.26(+1.46%)
Aug 29, 2003 17.93 18.12 17.93 18.05 181,751 -0.01(-0.04%)
Aug 28, 2003 18.06 18.06 17.82 18.05 158,583 +0.14(+0.80%)
Aug 27, 2003 17.80 17.93 17.78 17.91 382,410 -0.02(-0.08%)
Aug 26, 2003 17.67 17.94 17.67 17.93 486,934 +0.11(+0.59%)
Aug 25, 2003 17.84 17.96 17.76 17.82 1,278,917 -0.17(-0.92%)
Aug 22, 2003 18.29 18.32 17.92 17.99 705,302 -0.17(-0.95%)
Aug 21, 2003 18.10 18.18 17.99 18.16 600,778 +0.21(+1.17%)
Aug 20, 2003 18.05 18.05 17.86 17.95 3,535,298 -0.11(-0.58%)
Aug 19, 2003 18.05 18.05 17.86 18.05 1,198,361 +0.11(+0.59%)
Aug 18, 2003 17.72 17.95 17.61 17.95 663,226 +0.26(+1.49%)
Aug 15, 2003 17.57 17.69 17.49 17.69 68,839 +0.17(+0.94%)
Aug 14, 2003 17.27 17.59 17.27 17.52 356,845 +0.20(+1.17%)
Aug 13, 2003 17.54 17.64 17.27 17.32 713,823 -0.06(-0.35%)
Aug 12, 2003 17.31 17.38 17.14 17.38 311,041 +0.17(+0.96%)
Aug 11, 2003 17.20 17.25 17.04 17.21 237,808 +0.14(+0.79%)
Aug 08, 2003 17.20 17.20 16.98 17.08 279,351 +0.02(+0.13%)
Aug 07, 2003 16.82 17.07 16.82 17.06 1,404,213 +0.11(+0.62%)
Aug 06, 2003 16.91 17.05 16.81 16.95 227,422 -0.03(-0.18%)
Aug 05, 2003 17.35 17.39 16.94 16.98 1,051,628 -0.29(-1.70%)
Aug 04, 2003 17.35 17.35 17.01 17.27 251,655 +0.04(+0.22%)
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.