Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 20.68 20.90 20.58 20.70 1,427,666 -0.11(-0.54%)
Nov 26, 2003 20.78 20.87 20.57 20.82 3,399,671 +0.10(+0.51%)
Nov 25, 2003 20.54 20.75 20.29 20.71 4,532,512 +0.18(+0.88%)
Nov 24, 2003 20.29 20.64 20.29 20.53 4,225,498 +0.34(+1.69%)
Nov 21, 2003 20.22 20.36 19.94 20.19 2,704,479 -0.03(-0.14%)
Nov 20, 2003 20.13 20.47 20.03 20.22 2,694,585 -0.09(-0.45%)
Nov 19, 2003 20.21 20.43 19.97 20.31 3,693,779 +0.17(+0.83%)
Nov 18, 2003 20.26 20.57 20.12 20.14 4,118,380 -0.57(-2.76%)
Nov 17, 2003 20.74 20.82 20.31 20.71 4,705,880 -0.03(-0.13%)
Nov 14, 2003 20.96 21.06 20.62 20.74 4,234,675 -0.33(-1.56%)
Nov 13, 2003 20.99 21.21 20.87 21.07 3,846,354 -0.08(-0.36%)
Nov 12, 2003 20.74 21.21 20.74 21.14 3,506,932 +0.40(+1.95%)
Nov 11, 2003 20.79 20.90 20.47 20.74 3,452,584 -0.04(-0.20%)
Nov 10, 2003 21.25 21.28 20.68 20.78 3,997,209 -0.47(-2.20%)
Nov 07, 2003 21.27 21.40 21.14 21.25 5,437,351 +0.02(+0.10%)
Nov 06, 2003 21.20 21.23 21.02 21.23 6,514,124 +0.03(+0.13%)
Nov 05, 2003 21.30 21.60 21.16 21.20 6,120,928 -0.22(-1.04%)
Nov 04, 2003 21.14 21.61 20.79 21.42 6,787,153 -0.06(-0.29%)
Nov 03, 2003 21.62 21.70 21.44 21.49 4,885,557 +0.14(+0.65%)
Oct 31, 2003 21.32 21.63 21.27 21.35 5,649,006 +0.10(+0.49%)
Oct 30, 2003 20.56 21.65 20.56 21.24 8,709,542 +0.68(+3.32%)
Oct 29, 2003 20.50 20.72 20.33 20.56 4,387,824 -0.11(-0.54%)
Oct 28, 2003 20.29 20.77 20.26 20.67 8,199,333 +0.57(+2.85%)
Oct 27, 2003 20.15 20.33 20.02 20.10 4,261,634 +0.29(+1.48%)
Oct 24, 2003 19.91 20.06 19.64 19.81 3,548,231 -0.26(-1.29%)
Oct 23, 2003 19.98 20.16 19.95 20.06 4,101,602 +0.11(+0.56%)
Oct 22, 2003 20.05 20.22 19.93 19.95 5,554,220 -0.31(-1.51%)
Oct 21, 2003 20.26 20.36 20.05 20.26 4,024,024 -0.13(-0.62%)
Oct 20, 2003 20.22 20.58 20.22 20.38 3,792,007 +0.15(+0.76%)
Oct 17, 2003 20.64 20.64 20.22 20.23 4,942,199 -0.41(-1.99%)
Oct 16, 2003 20.32 21.05 20.32 20.64 8,885,634 +0.32(+1.58%)
Oct 15, 2003 20.30 20.50 20.03 20.32 6,015,100 +0.07(+0.34%)
Oct 14, 2003 20.19 20.25 19.92 20.25 5,726,154 +0.19(+0.94%)
Oct 13, 2003 19.81 20.19 19.67 20.06 9,392,975 +0.89(+4.62%)
Oct 10, 2003 19.29 19.38 18.97 19.18 4,442,028 -0.26(-1.33%)
Oct 09, 2003 19.39 19.68 19.30 19.44 4,571,086 +0.20(+1.05%)
Oct 08, 2003 19.11 19.23 18.93 19.23 2,932,625 +0.13(+0.66%)
Oct 07, 2003 19.04 19.17 18.90 19.11 3,361,097 +0.06(+0.29%)
Oct 06, 2003 18.91 19.11 18.82 19.05 2,715,377 +0.20(+1.04%)
Oct 03, 2003 18.70 19.14 18.70 18.86 4,832,213 +0.33(+1.81%)
Oct 02, 2003 18.83 18.83 18.45 18.52 4,574,384 -0.21(-1.12%)
Oct 01, 2003 18.38 18.77 18.31 18.73 4,584,565 +0.36(+1.94%)
Sep 30, 2003 18.47 18.49 18.15 18.38 4,978,622 -0.12(-0.64%)
Sep 29, 2003 18.38 18.58 18.09 18.49 4,959,837 +0.21(+1.14%)
Sep 26, 2003 18.31 18.69 18.24 18.28 4,958,833 -0.21(-1.13%)
Sep 25, 2003 18.61 18.72 18.24 18.49 5,603,262 -0.12(-0.64%)
Sep 24, 2003 19.07 19.17 18.48 18.61 6,535,634 -0.30(-1.59%)
Sep 23, 2003 19.18 19.33 18.76 18.91 7,151,096 -0.33(-1.74%)
Sep 22, 2003 19.42 19.55 19.11 19.25 5,229,998 -0.26(-1.32%)
Sep 19, 2003 19.74 19.87 19.44 19.51 5,585,768 -0.23(-1.17%)
Sep 18, 2003 19.84 19.87 19.60 19.74 5,547,194 -0.20(-1.01%)
Sep 17, 2003 20.15 20.16 19.88 19.94 2,505,586 -0.30(-1.48%)
Sep 16, 2003 19.87 20.25 19.85 20.24 3,350,772 +0.53(+2.69%)
Sep 15, 2003 19.94 19.94 19.60 19.71 2,326,339 -0.11(-0.56%)
Sep 12, 2003 19.85 19.97 19.57 19.82 3,469,075 -0.01(-0.04%)
Sep 11, 2003 19.75 19.96 19.62 19.83 3,749,274 +0.24(+1.21%)
Sep 10, 2003 20.12 20.22 19.46 19.59 7,015,729 -0.71(-3.50%)
Sep 09, 2003 20.82 20.96 20.10 20.30 6,378,757 -0.66(-3.16%)
Sep 08, 2003 20.85 20.97 20.68 20.96 5,541,745 +0.27(+1.28%)
Sep 05, 2003 20.54 20.75 20.41 20.70 6,419,768 +0.16(+0.78%)
Sep 04, 2003 20.82 20.92 20.50 20.54 6,503,656 -0.26(-1.24%)
Sep 03, 2003 20.90 20.96 20.64 20.80 5,798,713 +0.03(+0.17%)
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.