Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 13.64 13.72 13.63 13.68 571,696 +0.02(+0.15%)
Nov 26, 2003 13.64 13.73 13.54 13.66 1,074,770 -0.00(-0.03%)
Nov 25, 2003 13.51 13.69 13.47 13.66 1,285,420 +0.15(+1.15%)
Nov 24, 2003 13.40 13.53 13.40 13.50 2,040,987 +0.11(+0.81%)
Nov 21, 2003 13.17 13.40 13.15 13.40 3,201,835 +0.25(+1.88%)
Nov 20, 2003 13.33 13.33 13.09 13.15 1,670,616 -0.19(-1.44%)
Nov 19, 2003 13.36 13.38 13.17 13.34 1,722,023 -0.00(-0.03%)
Nov 18, 2003 13.69 13.70 13.25 13.35 3,038,288 -0.34(-2.51%)
Nov 17, 2003 13.71 13.92 13.65 13.69 1,918,088 -0.27(-1.92%)
Nov 14, 2003 13.96 14.06 13.92 13.96 1,374,845 -0.03(-0.18%)
Nov 13, 2003 14.05 14.09 13.97 13.98 1,468,095 -0.14(-0.98%)
Nov 12, 2003 13.88 14.13 13.88 14.12 2,239,443 +0.20(+1.44%)
Nov 11, 2003 13.94 14.07 13.93 13.92 1,450,163 -0.04(-0.27%)
Nov 10, 2003 14.05 14.17 13.94 13.96 1,668,225 -0.05(-0.39%)
Nov 07, 2003 13.75 14.14 13.75 14.01 2,946,951 +0.20(+1.42%)
Nov 06, 2003 14.09 14.09 13.70 13.81 5,481,209 -0.38(-2.71%)
Nov 05, 2003 14.55 14.59 14.11 14.20 5,123,510 -0.40(-2.72%)
Nov 04, 2003 14.96 14.94 14.61 14.60 2,107,936 -0.37(-2.46%)
Nov 03, 2003 14.97 14.98 14.91 14.96 1,679,224 +0.01(+0.08%)
Oct 31, 2003 14.98 15.03 14.84 14.95 2,664,809 -0.03(-0.17%)
Oct 30, 2003 15.22 15.22 14.93 14.98 2,338,671 +0.18(+1.22%)
Oct 29, 2003 14.99 15.06 14.76 14.80 1,730,153 -0.18(-1.17%)
Oct 28, 2003 14.95 15.00 14.95 14.97 1,633,077 +0.10(+0.70%)
Oct 27, 2003 14.93 14.99 14.82 14.87 1,274,900 -0.12(-0.81%)
Oct 24, 2003 14.83 14.99 14.72 14.99 1,024,797 +0.12(+0.79%)
Oct 23, 2003 14.91 14.96 14.74 14.87 1,933,152 -0.04(-0.28%)
Oct 22, 2003 14.88 14.99 14.78 14.91 956,414 -0.03(-0.22%)
Oct 21, 2003 15.30 15.30 14.77 14.95 1,799,732 -0.37(-2.43%)
Oct 20, 2003 14.95 15.37 14.95 15.32 2,806,119 +0.37(+2.49%)
Oct 17, 2003 14.65 15.05 14.69 14.95 2,791,773 +0.30(+2.03%)
Oct 16, 2003 14.65 14.69 14.60 14.65 1,357,151 +0.05(+0.34%)
Oct 15, 2003 14.81 14.81 14.56 14.60 1,532,653 -0.14(-0.96%)
Oct 14, 2003 14.81 14.85 14.66 14.74 861,250 -0.06(-0.42%)
Oct 13, 2003 14.93 14.98 14.80 14.81 622,147 -0.13(-0.84%)
Oct 10, 2003 14.93 14.93 14.88 14.93 695,791 +0.00(+0.00%)
Oct 09, 2003 14.90 15.05 14.87 14.93 1,651,488 +0.11(+0.76%)
Oct 08, 2003 14.87 14.93 14.68 14.82 2,290,611 -0.05(-0.37%)
Oct 07, 2003 14.80 14.89 14.49 14.87 2,139,498 +0.08(+0.51%)
Oct 06, 2003 14.69 14.80 14.64 14.80 904,289 +0.05(+0.31%)
Oct 03, 2003 14.79 14.90 14.73 14.75 1,898,243 +0.09(+0.63%)
Oct 02, 2003 14.44 14.66 14.42 14.66 2,086,417 +0.19(+1.33%)
Oct 01, 2003 14.18 14.47 14.18 14.47 2,275,787 +0.29(+2.07%)
Sep 30, 2003 14.40 14.40 13.96 14.17 2,071,832 -0.18(-1.22%)
Sep 29, 2003 14.32 14.36 14.22 14.35 1,547,239 +0.03(+0.18%)
Sep 26, 2003 14.18 14.33 14.12 14.32 1,810,731 +0.14(+0.97%)
Sep 25, 2003 14.23 14.27 14.23 14.19 1,841,097 -0.05(-0.32%)
Sep 24, 2003 14.37 14.47 14.26 14.23 2,636,116 -0.10(-0.70%)
Sep 23, 2003 14.40 14.45 14.27 14.33 2,387,688 -0.07(-0.49%)
Sep 22, 2003 14.42 14.39 14.22 14.40 1,535,283 -0.01(-0.09%)
Sep 19, 2003 14.52 14.60 14.45 14.42 2,261,441 -0.10(-0.72%)
Sep 18, 2003 14.25 14.61 14.19 14.52 1,854,965 +0.37(+2.63%)
Sep 17, 2003 14.14 14.19 14.07 14.15 1,368,389 +0.01(+0.06%)
Sep 16, 2003 14.14 14.16 14.02 14.14 1,927,413 +0.00(+0.00%)
Sep 15, 2003 14.42 14.43 14.12 14.14 2,034,292 -0.28(-1.94%)
Sep 12, 2003 14.24 14.42 14.20 14.42 1,613,948 +0.12(+0.82%)
Sep 11, 2003 14.49 14.54 14.30 14.30 2,217,446 -0.11(-0.78%)
Sep 10, 2003 14.33 14.51 14.32 14.42 2,075,896 +0.11(+0.76%)
Sep 09, 2003 14.43 14.56 14.27 14.31 2,323,130 -0.17(-1.16%)
Sep 08, 2003 14.89 14.90 14.47 14.47 2,456,071 -0.43(-2.86%)
Sep 05, 2003 14.89 14.99 14.78 14.90 1,479,333 +0.01(+0.08%)
Sep 04, 2003 14.75 14.93 14.74 14.89 1,548,434 +0.11(+0.76%)
Sep 03, 2003 14.61 14.84 14.56 14.78 1,672,051 +0.19(+1.32%)
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.