Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 19.40 19.54 19.36 19.38 30,900 -0.11(-0.56%)
Nov 26, 2003 19.59 19.62 19.24 19.49 141,700 +0.19(+0.98%)
Nov 25, 2003 19.14 19.65 19.10 19.30 304,000 +0.08(+0.42%)
Nov 24, 2003 19.36 19.36 18.88 19.22 236,800 +0.04(+0.21%)
Nov 21, 2003 18.74 19.40 18.83 19.18 704,100 +0.44(+2.35%)
Nov 20, 2003 18.79 18.87 18.70 18.74 220,300 -0.06(-0.32%)
Nov 19, 2003 18.65 18.87 18.63 18.80 330,900 +0.15(+0.80%)
Nov 18, 2003 18.85 18.95 18.73 18.65 228,600 -0.20(-1.06%)
Nov 17, 2003 18.60 18.85 18.53 18.85 127,400 +0.05(+0.27%)
Nov 14, 2003 19.00 19.08 18.86 18.80 143,100 -0.32(-1.67%)
Nov 13, 2003 18.97 19.13 18.97 19.12 91,000 +0.15(+0.79%)
Nov 12, 2003 18.85 19.03 18.85 18.97 253,000 +0.17(+0.90%)
Nov 11, 2003 18.93 18.97 18.73 18.80 125,500 +0.00(+0.00%)
Nov 10, 2003 19.07 19.09 18.79 18.80 217,000 -0.32(-1.67%)
Nov 07, 2003 19.30 19.30 19.17 19.12 247,000 -0.18(-0.93%)
Nov 06, 2003 19.14 19.31 19.02 19.30 244,000 +0.16(+0.84%)
Nov 05, 2003 19.00 19.16 18.88 19.14 434,200 +0.12(+0.63%)
Nov 04, 2003 19.24 19.24 19.01 19.02 384,789 -0.21(-1.09%)
Nov 03, 2003 19.15 19.34 19.15 19.23 73,900 +0.08(+0.42%)
Oct 31, 2003 19.43 19.57 19.00 19.15 317,600 -0.28(-1.44%)
Oct 30, 2003 19.05 19.48 18.70 19.43 502,400 +0.35(+1.83%)
Oct 29, 2003 18.85 19.30 18.74 19.08 329,200 +0.29(+1.54%)
Oct 28, 2003 18.70 18.79 18.65 18.79 608,300 +0.12(+0.64%)
Oct 27, 2003 18.64 18.85 18.64 18.67 143,800 +0.05(+0.27%)
Oct 24, 2003 18.76 18.76 18.52 18.62 193,200 -0.19(-1.01%)
Oct 23, 2003 18.50 18.84 18.42 18.81 356,600 +0.24(+1.29%)
Oct 22, 2003 18.70 18.70 18.47 18.57 316,000 -0.18(-0.96%)
Oct 21, 2003 18.57 18.75 18.49 18.75 276,500 +0.18(+0.97%)
Oct 20, 2003 18.50 18.66 18.50 18.57 151,700 +0.06(+0.32%)
Oct 17, 2003 18.75 18.75 18.33 18.51 399,800 +0.00(+0.00%)
Oct 16, 2003 18.66 18.66 18.50 18.51 131,600 -0.14(-0.75%)
Oct 15, 2003 18.84 18.85 18.58 18.65 174,600 -0.07(-0.37%)
Oct 14, 2003 18.62 18.75 18.62 18.72 202,900 +0.01(+0.05%)
Oct 13, 2003 18.42 18.71 18.41 18.71 151,900 +0.31(+1.68%)
Oct 10, 2003 18.55 18.55 18.41 18.40 187,800 -0.03(-0.16%)
Oct 09, 2003 18.67 18.69 18.36 18.43 316,200 -0.02(-0.11%)
Oct 08, 2003 18.58 18.69 18.46 18.45 285,600 -0.17(-0.91%)
Oct 07, 2003 18.55 18.64 18.39 18.62 279,100 +0.02(+0.11%)
Oct 06, 2003 18.85 18.87 18.60 18.60 285,900 -0.29(-1.54%)
Oct 03, 2003 18.50 19.01 18.49 18.89 556,000 +0.69(+3.79%)
Oct 02, 2003 18.25 18.42 18.12 18.20 261,700 -0.17(-0.93%)
Oct 01, 2003 17.80 18.43 17.80 18.37 232,700 +0.57(+3.20%)
Sep 30, 2003 18.10 18.10 17.78 17.80 404,200 -0.37(-2.04%)
Sep 29, 2003 17.97 18.21 17.93 18.17 328,300 +0.24(+1.34%)
Sep 26, 2003 17.93 18.06 17.88 17.93 280,300 -0.07(-0.39%)
Sep 25, 2003 18.01 18.10 17.98 18.00 697,900 -0.01(-0.06%)
Sep 24, 2003 17.91 18.08 17.85 18.01 591,300 +0.13(+0.73%)
Sep 23, 2003 17.85 17.99 17.79 17.88 299,700 +0.24(+1.36%)
Sep 22, 2003 18.08 17.81 17.59 17.64 415,900 -0.44(-2.43%)
Sep 19, 2003 18.04 18.31 18.01 18.08 316,700 +0.01(+0.06%)
Sep 18, 2003 17.81 18.10 17.76 18.07 367,300 +0.28(+1.57%)
Sep 17, 2003 17.82 17.94 17.76 17.79 233,800 -0.01(-0.06%)
Sep 16, 2003 17.89 17.90 17.70 17.80 213,100 -0.09(-0.50%)
Sep 15, 2003 18.05 18.24 17.80 17.89 228,100 -0.19(-1.05%)
Sep 12, 2003 17.83 18.17 17.73 18.08 346,900 +0.28(+1.57%)
Sep 11, 2003 17.90 17.95 17.66 17.80 573,800 -0.17(-0.95%)
Sep 10, 2003 18.20 18.23 17.77 17.97 304,200 -0.44(-2.39%)
Sep 09, 2003 18.59 18.66 18.37 18.41 213,900 -0.18(-0.97%)
Sep 08, 2003 18.30 18.62 18.30 18.59 253,100 +0.26(+1.42%)
Sep 05, 2003 18.39 18.61 18.28 18.33 334,100 -0.06(-0.33%)
Sep 04, 2003 18.75 18.75 18.39 18.39 271,800 -0.40(-2.13%)
Sep 03, 2003 18.55 18.99 18.52 18.79 222,200 +0.28(+1.51%)
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.