Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 16.22 16.26 16.06 16.06 1,626,166 -0.12(-0.74%)
Oct 30, 2003 16.34 16.38 16.15 16.18 2,069,427 -0.19(-1.18%)
Oct 29, 2003 16.43 16.43 16.27 16.38 2,121,896 -0.05(-0.31%)
Oct 28, 2003 16.40 16.45 16.28 16.43 2,226,130 +0.03(+0.17%)
Oct 27, 2003 16.67 16.81 16.36 16.40 2,440,215 -0.27(-1.61%)
Oct 24, 2003 16.55 16.70 16.49 16.67 1,981,863 +0.03(+0.21%)
Oct 23, 2003 16.88 16.88 16.55 16.63 2,405,821 -0.25(-1.45%)
Oct 22, 2003 16.77 16.90 16.75 16.88 1,587,385 +0.06(+0.34%)
Oct 21, 2003 16.72 16.93 16.67 16.82 1,283,104 +0.10(+0.61%)
Oct 20, 2003 16.81 16.88 16.61 16.72 2,167,520 -0.06(-0.34%)
Oct 17, 2003 16.85 16.85 16.66 16.78 2,302,815 -0.09(-0.51%)
Oct 16, 2003 16.82 16.85 16.81 16.86 1,519,650 +0.05(+0.31%)
Oct 15, 2003 16.91 17.00 16.65 16.81 2,227,885 -0.14(-0.84%)
Oct 14, 2003 16.87 16.95 16.80 16.95 1,154,127 +0.08(+0.47%)
Oct 13, 2003 16.85 16.94 16.83 16.87 942,323 +0.03(+0.17%)
Oct 10, 2003 16.93 16.99 16.69 16.85 1,562,467 -0.02(-0.14%)
Oct 09, 2003 17.08 17.08 16.80 16.87 1,815,333 -0.15(-0.87%)
Oct 08, 2003 17.03 17.03 16.86 17.02 1,566,854 -0.01(-0.07%)
Oct 07, 2003 17.04 17.05 16.78 17.03 2,431,441 -0.14(-0.80%)
Oct 06, 2003 17.07 17.15 16.96 17.16 1,128,332 +0.14(+0.84%)
Oct 03, 2003 17.21 17.34 17.05 17.02 1,874,645 -0.07(-0.43%)
Oct 02, 2003 16.87 17.10 16.78 17.10 2,573,755 +0.23(+1.35%)
Oct 01, 2003 17.10 17.10 16.68 16.87 5,097,674 -0.23(-1.33%)
Sep 30, 2003 17.06 17.10 16.67 17.10 2,264,911 +0.00(+0.00%)
Sep 29, 2003 16.80 17.10 16.69 17.10 2,638,858 +0.30(+1.76%)
Sep 26, 2003 16.51 16.80 16.32 16.80 2,277,195 +0.29(+1.76%)
Sep 25, 2003 16.44 16.55 16.40 16.51 1,711,274 +0.18(+1.12%)
Sep 24, 2003 16.59 16.63 16.22 16.33 2,272,808 -0.36(-2.15%)
Sep 23, 2003 16.74 16.75 16.62 16.69 1,262,222 -0.05(-0.31%)
Sep 22, 2003 16.81 16.81 16.55 16.74 906,350 -0.17(-1.01%)
Sep 19, 2003 16.92 16.92 16.83 16.91 1,439,807 -0.01(-0.07%)
Sep 18, 2003 16.65 16.92 16.61 16.92 1,866,924 +0.35(+2.10%)
Sep 17, 2003 16.73 16.73 16.53 16.57 1,203,261 -0.22(-1.29%)
Sep 16, 2003 16.58 16.79 16.52 16.79 1,439,105 +0.21(+1.27%)
Sep 15, 2003 16.71 16.73 16.50 16.58 1,398,394 -0.24(-1.42%)
Sep 12, 2003 16.57 16.87 16.50 16.82 1,414,538 +0.24(+1.44%)
Sep 11, 2003 16.72 16.83 16.55 16.58 1,320,481 -0.03(-0.17%)
Sep 10, 2003 16.60 16.73 16.52 16.61 1,159,567 +0.11(+0.66%)
Sep 09, 2003 16.79 16.79 16.47 16.50 1,610,900 -0.29(-1.73%)
Sep 08, 2003 16.61 16.81 16.53 16.79 1,665,474 +0.22(+1.31%)
Sep 05, 2003 16.59 16.69 16.43 16.57 1,306,268 -0.13(-0.78%)
Sep 04, 2003 16.69 16.80 16.66 16.70 1,996,077 +0.02(+0.10%)
Sep 03, 2003 16.45 16.69 16.42 16.69 2,191,736 +0.31(+1.88%)
Sep 02, 2003 16.10 16.38 15.97 16.38 2,631,312 +0.25(+1.52%)
Aug 29, 2003 16.07 16.14 15.87 16.13 2,347,211 -0.03(-0.18%)
Aug 28, 2003 16.24 16.24 15.98 16.16 1,226,951 +0.03(+0.18%)
Aug 27, 2003 16.18 16.21 16.06 16.13 1,026,554 -0.09(-0.56%)
Aug 26, 2003 16.18 16.28 15.96 16.22 2,051,002 +0.04(+0.25%)
Aug 25, 2003 16.00 16.19 15.92 16.18 1,321,359 +0.19(+1.18%)
Aug 22, 2003 16.10 16.10 15.75 16.00 4,608,438 -0.23(-1.40%)
Aug 21, 2003 16.28 16.38 16.10 16.22 1,329,080 -0.05(-0.28%)
Aug 20, 2003 15.96 16.29 15.96 16.27 1,400,500 +0.31(+1.96%)
Aug 19, 2003 15.94 16.04 15.84 15.96 2,016,959 +0.01(+0.04%)
Aug 18, 2003 15.92 16.00 15.85 15.95 1,180,449 -0.05(-0.29%)
Aug 15, 2003 16.01 16.12 15.85 16.00 994,441 -0.07(-0.46%)
Aug 14, 2003 15.88 16.07 15.74 16.07 1,608,969 +0.18(+1.15%)
Aug 13, 2003 15.95 16.01 15.72 15.89 1,542,112 -0.03(-0.18%)
Aug 12, 2003 15.62 15.92 15.47 15.92 2,152,253 +0.30(+1.90%)
Aug 11, 2003 15.68 15.81 15.52 15.62 1,585,104 -0.09(-0.58%)
Aug 08, 2003 15.65 15.77 15.59 15.71 1,056,385 +0.10(+0.62%)
Aug 07, 2003 15.61 15.65 15.44 15.61 1,594,580 -0.06(-0.40%)
Aug 06, 2003 15.53 15.75 15.43 15.68 2,421,088 -0.06(-0.36%)
Aug 05, 2003 15.94 16.04 15.68 15.73 7,007,415 -0.28(-1.74%)
Aug 04, 2003 15.97 16.04 15.65 16.01 2,176,996 +0.08(+0.50%)
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.