Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 22.17 22.42 22.09 22.41 695,265 +0.16(+0.73%)
Nov 26, 2003 22.49 22.49 22.09 22.25 1,217,352 -0.14(-0.64%)
Nov 25, 2003 22.24 22.45 22.10 22.39 1,814,138 -0.10(-0.45%)
Nov 24, 2003 22.24 22.52 22.15 22.49 1,798,496 +0.29(+1.33%)
Nov 21, 2003 22.12 22.30 21.95 22.20 1,472,570 +0.18(+0.80%)
Nov 20, 2003 22.15 22.17 22.00 22.02 1,047,526 -0.09(-0.40%)
Nov 19, 2003 21.93 22.18 21.93 22.11 2,262,006 +0.10(+0.46%)
Nov 18, 2003 22.10 22.17 21.95 22.01 1,492,202 -0.14(-0.62%)
Nov 17, 2003 22.17 22.24 21.97 22.15 1,565,623 -0.03(-0.11%)
Nov 14, 2003 22.07 22.19 22.07 22.17 1,200,593 +0.04(+0.17%)
Nov 13, 2003 22.05 22.17 21.90 22.14 1,499,544 +0.09(+0.40%)
Nov 12, 2003 21.93 22.17 21.73 22.05 1,515,825 +0.09(+0.40%)
Nov 11, 2003 21.93 21.98 21.80 21.96 1,577,594 +0.03(+0.14%)
Nov 10, 2003 22.04 22.29 21.88 21.93 2,793,032 -0.11(-0.51%)
Nov 07, 2003 21.58 22.04 21.58 22.04 2,326,489 +0.43(+2.00%)
Nov 06, 2003 21.58 21.67 21.46 21.61 1,304,979 -0.07(-0.32%)
Nov 05, 2003 21.80 21.68 21.39 21.68 1,919,640 +0.00(+0.00%)
Nov 04, 2003 21.80 21.83 21.59 21.68 2,485,555 -0.10(-0.46%)
Nov 03, 2003 21.27 21.85 21.27 21.78 4,057,624 +1.02(+4.92%)
Oct 31, 2003 20.86 20.76 20.45 20.76 3,330,282 -0.11(-0.51%)
Oct 30, 2003 20.81 21.01 20.74 20.86 1,555,249 -0.08(-0.36%)
Oct 29, 2003 20.94 21.03 20.82 20.94 2,338,938 -0.08(-0.39%)
Oct 28, 2003 21.07 21.19 20.96 21.02 1,764,977 +0.00(+0.00%)
Oct 27, 2003 21.15 21.20 20.93 21.02 969,476 -0.06(-0.27%)
Oct 24, 2003 21.02 21.13 20.89 21.08 1,253,105 -0.04(-0.18%)
Oct 23, 2003 21.02 21.27 21.00 21.11 1,730,661 -0.02(-0.09%)
Oct 22, 2003 21.30 21.48 21.02 21.13 1,145,049 -0.36(-1.69%)
Oct 21, 2003 21.35 21.53 21.32 21.50 1,292,848 +0.19(+0.91%)
Oct 20, 2003 21.24 21.30 21.02 21.30 726,549 +0.16(+0.77%)
Oct 17, 2003 21.29 21.36 21.07 21.14 1,024,702 -0.15(-0.71%)
Oct 16, 2003 21.31 21.30 21.07 21.29 758,311 -0.02(-0.12%)
Oct 15, 2003 21.30 21.36 21.16 21.31 775,709 +0.09(+0.41%)
Oct 14, 2003 21.11 21.25 21.06 21.23 909,942 -0.12(-0.56%)
Oct 13, 2003 21.11 21.40 21.25 21.35 644,349 +0.23(+1.10%)
Oct 10, 2003 21.09 21.20 21.01 21.11 636,049 -0.04(-0.18%)
Oct 09, 2003 21.47 21.47 20.99 21.15 1,047,047 -0.11(-0.53%)
Oct 08, 2003 21.30 21.33 21.04 21.26 895,736 -0.04(-0.18%)
Oct 07, 2003 21.27 21.35 21.05 21.30 1,441,446 +0.03(+0.15%)
Oct 06, 2003 21.30 21.39 21.28 21.27 816,250 -0.04(-0.18%)
Oct 03, 2003 21.36 21.58 21.31 21.31 1,638,885 +0.19(+0.89%)
Oct 02, 2003 21.11 21.18 21.05 21.12 1,437,615 -0.08(-0.38%)
Oct 01, 2003 20.86 21.31 20.86 21.20 2,256,260 +0.31(+1.47%)
Sep 30, 2003 20.64 20.89 20.42 20.89 2,303,824 +0.27(+1.31%)
Sep 29, 2003 20.74 20.74 20.61 20.63 1,059,018 -0.09(-0.45%)
Sep 26, 2003 20.71 20.88 20.68 20.72 1,105,305 -0.08(-0.36%)
Sep 25, 2003 20.81 21.01 20.77 20.79 1,726,990 +0.08(+0.39%)
Sep 24, 2003 20.80 20.89 20.69 20.71 1,628,350 -0.21(-1.02%)
Sep 23, 2003 21.01 21.02 20.83 20.93 965,327 -0.09(-0.42%)
Sep 22, 2003 20.74 21.01 20.74 21.01 1,371,696 +0.14(+0.66%)
Sep 19, 2003 21.19 21.19 20.76 20.88 1,978,856 -0.37(-1.74%)
Sep 18, 2003 21.04 21.26 21.04 21.25 1,377,442 +0.35(+1.68%)
Sep 17, 2003 21.16 21.20 20.89 20.89 1,487,574 -0.31(-1.48%)
Sep 16, 2003 21.03 21.21 20.99 21.21 1,601,217 +0.13(+0.59%)
Sep 15, 2003 20.96 21.08 20.83 21.08 2,036,476 +0.19(+0.93%)
Sep 12, 2003 20.96 20.96 20.73 20.89 1,336,741 -0.07(-0.33%)
Sep 11, 2003 20.99 21.05 20.81 20.96 1,464,111 +0.01(+0.03%)
Sep 10, 2003 20.88 21.06 20.85 20.95 1,256,776 +0.12(+0.57%)
Sep 09, 2003 20.71 20.91 20.58 20.83 1,598,663 +0.04(+0.18%)
Sep 08, 2003 20.77 20.86 20.69 20.79 1,146,964 +0.00(+0.00%)
Sep 05, 2003 20.85 20.89 20.68 20.79 1,490,447 -0.06(-0.30%)
Sep 04, 2003 20.88 20.98 20.75 20.86 1,208,414 -0.03(-0.12%)
Sep 03, 2003 21.18 21.19 20.84 20.88 2,429,757 -0.24(-1.13%)
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.