Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.09 13.50 13.09 13.38 8,740,322 +0.01(+0.06%)
Sep 29, 2003 13.57 13.62 13.03 13.37 11,104,819 -0.17(-1.29%)
Sep 26, 2003 13.66 13.68 13.55 13.54 6,604,625 -0.12(-0.91%)
Sep 25, 2003 13.65 13.94 13.31 13.67 13,495,842 +0.01(+0.10%)
Sep 24, 2003 14.27 14.27 13.55 13.65 15,574,221 -0.62(-4.36%)
Sep 23, 2003 14.23 14.31 14.09 14.27 6,635,890 +0.09(+0.66%)
Sep 22, 2003 14.37 14.37 14.08 14.18 7,855,442 -0.30(-2.06%)
Sep 19, 2003 14.50 14.69 14.38 14.48 6,661,707 -0.02(-0.16%)
Sep 18, 2003 14.66 14.66 14.38 14.50 6,641,811 +0.01(+0.08%)
Sep 17, 2003 14.82 14.77 14.23 14.49 17,654,020 -0.33(-2.24%)
Sep 16, 2003 14.68 14.90 14.36 14.82 7,329,867 +0.14(+0.94%)
Sep 15, 2003 14.36 14.81 14.36 14.68 10,211,649 +0.35(+2.41%)
Sep 12, 2003 14.30 14.34 14.03 14.34 8,426,967 -0.00(-0.02%)
Sep 11, 2003 13.97 14.40 13.94 14.34 9,826,527 +0.44(+3.16%)
Sep 10, 2003 13.92 14.35 13.88 13.90 10,992,077 -0.33(-2.29%)
Sep 09, 2003 14.64 14.64 14.16 14.23 12,990,399 -0.41(-2.79%)
Sep 08, 2003 14.78 14.86 14.58 14.64 12,612,383 -0.15(-0.99%)
Sep 05, 2003 14.58 15.23 14.58 14.78 14,457,936 -0.05(-0.32%)
Sep 04, 2003 14.88 15.00 14.54 14.83 12,223,709 -0.12(-0.77%)
Sep 03, 2003 15.10 15.10 14.86 14.95 10,207,859 -0.02(-0.11%)
Sep 02, 2003 14.73 15.11 14.71 14.96 11,425,043 +0.32(+2.21%)
Aug 29, 2003 14.52 14.66 14.48 14.64 7,885,759 +0.17(+1.17%)
Aug 28, 2003 14.48 14.60 14.31 14.47 7,247,916 -0.01(-0.08%)
Aug 27, 2003 13.99 14.63 13.96 14.48 9,898,767 +0.49(+3.52%)
Aug 26, 2003 13.76 14.10 13.61 13.99 7,684,672 +0.06(+0.40%)
Aug 25, 2003 14.10 14.11 13.83 13.93 5,850,251 -0.16(-1.16%)
Aug 22, 2003 14.20 14.25 14.02 14.10 10,088,722 +0.18(+1.27%)
Aug 21, 2003 13.93 14.03 13.83 13.92 9,589,438 -0.01(-0.10%)
Aug 20, 2003 13.93 13.96 13.61 13.93 6,134,473 +0.00(+0.00%)
Aug 19, 2003 13.85 13.97 13.75 13.93 7,433,134 +0.07(+0.51%)
Aug 18, 2003 13.93 14.01 13.82 13.86 6,405,669 -0.02(-0.14%)
Aug 15, 2003 13.73 13.91 13.61 13.88 3,045,446 +0.18(+1.34%)
Aug 14, 2003 13.86 13.88 13.63 13.70 5,757,878 -0.16(-1.18%)
Aug 13, 2003 13.79 14.02 13.71 13.86 9,644,387 +0.10(+0.76%)
Aug 12, 2003 13.48 13.76 13.42 13.76 7,366,105 +0.29(+2.13%)
Aug 11, 2003 13.49 13.59 13.34 13.47 9,525,961 -0.01(-0.08%)
Aug 08, 2003 13.12 13.57 13.07 13.48 15,055,751 +0.40(+3.03%)
Aug 07, 2003 12.35 13.12 12.31 13.09 32,360,888 +1.64(+14.28%)
Aug 06, 2003 11.35 11.68 11.15 11.45 11,674,211 +0.14(+1.24%)
Aug 05, 2003 11.82 11.82 11.30 11.31 11,565,733 -0.52(-4.36%)
Aug 04, 2003 12.02 12.11 11.60 11.82 10,956,786 -0.24(-1.96%)
Aug 01, 2003 12.03 12.22 11.89 12.06 10,298,100 -0.23(-1.83%)
Jul 31, 2003 12.10 12.49 11.95 12.29 9,891,661 +0.34(+2.83%)
Jul 30, 2003 12.24 12.26 11.93 11.95 8,313,514 -0.21(-1.71%)
Jul 29, 2003 12.30 12.38 12.09 12.16 6,367,773 -0.13(-1.03%)
Jul 28, 2003 12.12 12.43 12.07 12.28 5,152,247 +0.16(+1.35%)
Jul 25, 2003 11.86 12.12 11.64 12.12 9,563,384 +0.27(+2.26%)
Jul 24, 2003 12.00 12.08 11.85 11.85 7,899,023 -0.22(-1.84%)
Jul 23, 2003 12.26 12.28 11.92 12.07 6,079,050 -0.10(-0.83%)
Jul 22, 2003 12.46 12.49 11.90 12.18 8,058,661 +0.04(+0.32%)
Jul 21, 2003 12.50 12.50 12.06 12.14 6,427,460 -0.37(-2.93%)
Jul 18, 2003 12.74 12.74 12.31 12.50 5,886,963 -0.03(-0.27%)
Jul 17, 2003 12.63 12.69 12.47 12.54 8,846,432 -0.21(-1.63%)
Jul 16, 2003 12.74 12.80 12.60 12.74 5,508,236 +0.07(+0.53%)
Jul 15, 2003 12.95 12.95 12.39 12.68 7,074,303 -0.14(-1.08%)
Jul 14, 2003 12.89 13.18 12.74 12.82 7,507,032 +0.04(+0.29%)
Jul 11, 2003 12.76 12.86 12.58 12.78 4,633,778 +0.04(+0.29%)
Jul 10, 2003 12.81 12.81 12.54 12.74 7,819,441 -0.06(-0.51%)
Jul 09, 2003 13.32 13.32 12.70 12.81 8,717,585 -0.51(-3.85%)
Jul 08, 2003 12.72 13.34 12.72 13.32 7,133,516 +0.50(+3.89%)
Jul 07, 2003 12.61 12.82 12.57 12.82 6,077,392 +0.32(+2.52%)
Jul 03, 2003 12.39 12.65 12.38 12.51 3,588,075 -0.05(-0.40%)
Jul 02, 2003 12.38 12.61 12.36 12.56 6,036,653 +0.20(+1.64%)
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.