Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 18.53 18.71 18.52 18.60 14,402,018 -0.14(-0.77%)
Nov 26, 2003 18.73 18.86 18.56 18.74 28,031,036 +0.03(+0.15%)
Nov 25, 2003 18.59 18.73 18.42 18.72 33,754,628 -0.06(-0.32%)
Nov 24, 2003 18.55 18.91 18.52 18.78 41,594,900 +0.39(+2.14%)
Nov 21, 2003 18.64 18.67 18.25 18.38 44,963,940 -0.26(-1.40%)
Nov 20, 2003 18.89 19.07 18.59 18.64 32,153,222 -0.43(-2.24%)
Nov 19, 2003 18.86 19.12 18.82 19.07 31,191,258 +0.13(+0.70%)
Nov 18, 2003 18.95 19.12 18.84 18.94 45,499,064 +0.06(+0.32%)
Nov 17, 2003 18.16 18.96 18.16 18.88 36,292,372 -0.01(-0.03%)
Nov 14, 2003 18.72 19.11 18.68 18.88 73,098,936 +0.35(+1.88%)
Nov 13, 2003 17.90 18.76 17.76 18.53 77,475,056 +0.58(+3.24%)
Nov 12, 2003 17.65 18.00 17.63 17.95 37,701,748 +0.33(+1.89%)
Nov 11, 2003 17.35 17.65 17.31 17.62 20,061,360 +0.18(+1.02%)
Nov 10, 2003 17.60 17.60 17.37 17.44 21,566,028 -0.16(-0.91%)
Nov 07, 2003 17.70 17.73 17.51 17.60 29,995,392 -0.05(-0.28%)
Nov 06, 2003 17.46 17.68 17.32 17.65 32,350,126 +0.12(+0.66%)
Nov 05, 2003 17.19 17.79 17.19 17.54 39,997,464 +0.11(+0.64%)
Nov 04, 2003 17.23 17.45 17.20 17.43 28,754,584 -0.09(-0.51%)
Nov 03, 2003 17.54 17.68 17.45 17.51 31,474,252 +0.01(+0.03%)
Oct 31, 2003 17.18 17.52 17.18 17.51 43,294,672 +0.40(+2.33%)
Oct 30, 2003 17.02 17.36 17.01 17.11 44,811,792 -0.22(-1.25%)
Oct 29, 2003 17.39 17.44 17.21 17.33 34,328,196 -0.13(-0.73%)
Oct 28, 2003 17.17 17.45 17.14 17.45 33,338,620 +0.29(+1.71%)
Oct 27, 2003 17.19 17.35 17.13 17.16 26,452,190 +0.07(+0.42%)
Oct 24, 2003 17.18 17.18 16.94 17.09 28,525,916 -0.09(-0.55%)
Oct 23, 2003 16.95 17.25 16.93 17.18 35,061,672 +0.22(+1.27%)
Oct 22, 2003 17.18 17.29 16.90 16.97 46,399,664 -0.49(-2.79%)
Oct 21, 2003 17.18 17.52 17.12 17.45 34,416,272 +0.28(+1.61%)
Oct 20, 2003 16.93 17.18 16.93 17.18 23,427,690 +0.24(+1.44%)
Oct 17, 2003 17.11 17.12 16.90 16.93 30,440,276 -0.18(-1.04%)
Oct 16, 2003 16.98 17.17 16.35 17.11 32,208,810 +0.16(+0.91%)
Oct 15, 2003 17.11 17.15 16.89 16.95 35,167,796 -0.16(-0.91%)
Oct 14, 2003 16.90 17.14 16.84 17.11 28,323,596 +0.12(+0.68%)
Oct 13, 2003 17.07 17.21 16.93 16.99 24,022,194 -0.04(-0.26%)
Oct 10, 2003 17.05 17.20 17.00 17.04 23,129,354 -0.12(-0.68%)
Oct 09, 2003 17.09 17.19 17.02 17.15 31,878,710 +0.17(+0.98%)
Oct 08, 2003 17.01 17.06 16.89 16.99 26,961,506 +0.01(+0.03%)
Oct 07, 2003 16.90 17.18 16.88 16.98 32,343,268 -0.06(-0.33%)
Oct 06, 2003 17.01 17.15 17.00 17.04 23,066,728 -0.02(-0.10%)
Oct 03, 2003 17.40 17.43 17.05 17.05 36,604,964 -0.15(-0.87%)
Oct 02, 2003 16.99 17.25 16.96 17.20 31,330,408 +0.14(+0.81%)
Oct 01, 2003 16.82 17.09 16.79 17.07 43,367,584 +0.23(+1.38%)
Sep 30, 2003 17.12 17.12 16.76 16.83 36,212,236 -0.28(-1.65%)
Sep 29, 2003 16.95 17.18 16.90 17.12 27,781,250 +0.18(+1.08%)
Sep 26, 2003 16.82 17.09 16.76 16.93 29,661,320 +0.02(+0.10%)
Sep 25, 2003 17.09 17.14 16.90 16.92 30,724,534 -0.20(-1.20%)
Sep 24, 2003 17.62 17.62 17.07 17.12 35,783,236 -0.39(-2.22%)
Sep 23, 2003 17.29 17.64 17.29 17.51 34,554,520 +0.25(+1.48%)
Sep 22, 2003 17.19 17.38 17.14 17.25 31,548,430 -0.17(-0.99%)
Sep 19, 2003 17.75 17.75 17.43 17.43 55,424,072 -0.33(-1.87%)
Sep 18, 2003 17.73 17.94 17.73 17.76 35,870,768 -0.03(-0.19%)
Sep 17, 2003 17.72 17.90 17.68 17.79 28,482,780 +0.07(+0.38%)
Sep 16, 2003 17.65 17.75 17.65 17.72 26,169,196 +0.07(+0.41%)
Sep 15, 2003 17.71 17.77 17.60 17.65 26,123,172 -0.02(-0.13%)
Sep 12, 2003 17.71 17.73 17.49 17.68 26,530,158 +0.03(+0.19%)
Sep 11, 2003 17.74 17.81 17.59 17.64 31,328,964 +0.04(+0.22%)
Sep 10, 2003 17.66 17.84 17.53 17.60 36,976,212 +0.05(+0.28%)
Sep 09, 2003 17.51 17.64 17.32 17.55 39,129,712 +0.12(+0.67%)
Sep 08, 2003 17.11 17.63 17.10 17.44 42,592,060 +0.53(+3.15%)
Sep 05, 2003 16.95 17.18 16.85 16.90 33,935,472 -0.05(-0.29%)
Sep 04, 2003 16.87 17.00 16.60 16.95 47,969,488 -0.16(-0.91%)
Sep 03, 2003 16.98 17.15 16.84 17.11 50,367,720 +0.23(+1.38%)
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.