Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 14.01 14.11 13.95 14.05 3,141,437 -0.07(-0.51%)
Nov 26, 2003 14.38 14.38 13.92 14.12 5,474,250 -0.19(-1.32%)
Nov 25, 2003 13.98 14.36 13.92 14.31 15,459,075 +0.39(+2.82%)
Nov 24, 2003 13.71 14.09 13.67 13.92 11,582,941 +0.30(+2.21%)
Nov 21, 2003 13.71 13.86 13.56 13.62 11,631,156 -0.10(-0.71%)
Nov 20, 2003 13.52 13.91 13.52 13.71 6,648,386 +0.04(+0.29%)
Nov 19, 2003 13.60 13.74 13.53 13.67 4,813,330 +0.07(+0.48%)
Nov 18, 2003 13.82 13.83 13.56 13.61 8,103,696 -0.22(-1.56%)
Nov 17, 2003 13.80 14.11 13.73 13.82 9,366,915 -0.27(-1.90%)
Nov 14, 2003 13.88 14.37 13.88 14.09 12,614,730 +0.16(+1.13%)
Nov 13, 2003 13.86 14.18 13.86 13.94 6,618,233 -0.24(-1.70%)
Nov 12, 2003 13.80 14.20 13.80 14.18 11,434,472 +0.44(+3.19%)
Nov 11, 2003 13.54 13.81 13.62 13.74 10,681,714 +0.20(+1.45%)
Nov 10, 2003 13.46 13.62 13.42 13.54 8,516,198 +0.08(+0.63%)
Nov 07, 2003 13.25 13.49 13.23 13.46 8,774,566 +0.21(+1.58%)
Nov 06, 2003 13.06 13.51 12.44 13.25 27,526,610 +1.03(+8.39%)
Nov 05, 2003 12.35 12.26 12.01 12.22 10,583,143 -0.10(-0.80%)
Nov 04, 2003 12.35 12.42 12.24 12.32 5,209,913 -0.12(-0.95%)
Nov 03, 2003 12.47 12.58 12.39 12.44 6,323,063 -0.03(-0.21%)
Oct 31, 2003 12.42 12.58 12.40 12.47 8,668,035 +0.14(+1.11%)
Oct 30, 2003 12.39 12.44 12.24 12.33 6,565,580 +0.09(+0.75%)
Oct 29, 2003 12.07 12.27 12.00 12.24 7,945,125 +0.12(+1.02%)
Oct 28, 2003 11.89 12.16 11.86 12.11 6,002,160 +0.30(+2.54%)
Oct 27, 2003 11.86 11.98 11.76 11.81 6,395,834 -0.05(-0.39%)
Oct 24, 2003 11.94 11.94 11.63 11.86 6,101,038 -0.08(-0.66%)
Oct 23, 2003 11.98 12.09 11.79 11.94 6,735,325 -0.05(-0.38%)
Oct 22, 2003 12.16 12.16 11.77 11.98 11,690,085 -0.18(-1.45%)
Oct 21, 2003 12.41 12.41 12.13 12.16 11,019,368 -0.25(-2.00%)
Oct 20, 2003 12.51 12.61 12.38 12.41 9,271,710 -0.08(-0.68%)
Oct 17, 2003 12.71 12.86 12.47 12.49 6,214,456 -0.33(-2.60%)
Oct 16, 2003 12.84 12.86 12.69 12.82 3,944,858 -0.03(-0.25%)
Oct 15, 2003 13.03 13.03 12.74 12.86 4,233,226 -0.06(-0.46%)
Oct 14, 2003 12.71 12.93 12.65 12.92 4,952,310 +0.18(+1.38%)
Oct 13, 2003 12.49 12.83 12.62 12.74 5,792,925 +0.25(+2.04%)
Oct 10, 2003 12.51 12.70 12.47 12.49 7,521,756 -0.03(-0.21%)
Oct 09, 2003 11.88 12.58 12.28 12.51 22,499,452 +0.63(+5.28%)
Oct 08, 2003 12.05 12.06 11.83 11.88 6,955,734 -0.12(-1.03%)
Oct 07, 2003 11.91 12.09 11.85 12.01 6,757,825 +0.03(+0.27%)
Oct 06, 2003 11.89 12.03 11.79 11.98 5,655,016 +0.09(+0.71%)
Oct 03, 2003 11.96 11.96 11.86 11.89 9,966,151 +0.10(+0.83%)
Oct 02, 2003 11.69 11.91 11.68 11.79 11,236,716 +0.27(+2.38%)
Oct 01, 2003 11.16 11.60 11.16 11.52 14,090,704 +0.33(+2.98%)
Sep 30, 2003 11.44 11.36 11.10 11.19 14,405,552 -0.25(-2.23%)
Sep 29, 2003 11.68 11.72 11.37 11.44 8,263,493 -0.24(-2.01%)
Sep 26, 2003 11.47 11.73 11.47 11.68 7,873,033 +0.07(+0.56%)
Sep 25, 2003 11.59 11.69 11.51 11.61 8,142,268 +0.05(+0.40%)
Sep 24, 2003 11.96 11.98 11.48 11.56 14,402,337 -0.39(-3.28%)
Sep 23, 2003 12.09 12.38 11.86 11.96 12,752,486 -0.13(-1.08%)
Sep 22, 2003 11.90 12.09 11.81 12.09 8,123,441 +0.09(+0.76%)
Sep 19, 2003 11.99 12.01 11.86 12.00 5,377,668 +0.01(+0.06%)
Sep 18, 2003 11.89 12.00 11.86 11.99 7,165,275 +0.05(+0.38%)
Sep 17, 2003 12.01 12.14 11.83 11.94 10,281,305 -0.03(-0.22%)
Sep 16, 2003 11.79 11.98 11.68 11.97 7,751,195 +0.18(+1.50%)
Sep 15, 2003 11.94 11.99 11.77 11.79 5,234,249 -0.10(-0.82%)
Sep 12, 2003 11.76 11.97 11.65 11.89 6,949,152 +0.10(+0.89%)
Sep 11, 2003 11.74 11.96 11.64 11.79 11,460,339 +0.12(+1.01%)
Sep 10, 2003 11.73 11.90 11.64 11.67 12,566,669 -0.07(-0.56%)
Sep 09, 2003 11.75 11.81 11.50 11.73 11,695,748 -0.02(-0.17%)
Sep 08, 2003 11.92 11.94 11.71 11.75 14,777,185 -0.18(-1.48%)
Sep 05, 2003 11.83 12.08 11.69 11.93 23,592,772 +0.05(+0.44%)
Sep 04, 2003 12.62 12.90 11.86 11.88 41,147,872 -1.84(-13.43%)
Sep 03, 2003 13.75 13.91 13.63 13.72 13,737,284 -0.02(-0.14%)
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.