Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 19.82 20.02 19.12 19.19 2,774,885 -1.01(-5.00%)
Sep 29, 2003 20.02 20.41 19.74 20.20 2,887,034 +0.51(+2.59%)
Sep 26, 2003 20.20 20.49 19.58 19.69 3,419,969 +0.12(+0.62%)
Sep 25, 2003 19.86 20.33 19.47 19.57 2,590,825 -0.23(-1.18%)
Sep 24, 2003 21.02 21.08 19.81 19.80 1,958,603 -1.22(-5.79%)
Sep 23, 2003 20.60 21.03 20.51 21.02 2,107,748 +0.31(+1.50%)
Sep 22, 2003 21.01 21.10 20.52 20.70 1,726,804 -0.85(-3.96%)
Sep 19, 2003 21.44 21.68 21.14 21.56 2,344,176 +0.07(+0.32%)
Sep 18, 2003 21.34 21.65 20.50 21.49 6,446,341 -0.36(-1.66%)
Sep 17, 2003 22.04 22.21 21.77 21.85 1,874,841 -0.24(-1.09%)
Sep 16, 2003 21.64 22.17 21.61 22.09 1,965,722 +0.55(+2.56%)
Sep 15, 2003 21.96 22.18 21.46 21.54 1,757,034 -0.19(-0.87%)
Sep 12, 2003 21.27 21.88 20.85 21.73 2,479,940 +0.40(+1.86%)
Sep 11, 2003 21.02 21.70 20.63 21.33 2,826,619 +0.36(+1.73%)
Sep 10, 2003 22.37 22.38 20.93 20.97 3,340,382 -1.76(-7.74%)
Sep 09, 2003 22.77 23.06 22.32 22.73 1,394,481 -0.18(-0.79%)
Sep 08, 2003 22.53 23.10 22.53 22.91 2,174,162 +0.47(+2.12%)
Sep 05, 2003 21.77 22.84 21.66 22.44 2,299,069 +0.44(+2.00%)
Sep 04, 2003 22.44 22.44 21.49 22.00 2,491,758 +0.36(+1.68%)
Sep 03, 2003 21.87 22.36 21.59 21.64 2,907,148 -0.24(-1.10%)
Sep 02, 2003 22.17 22.24 21.27 21.88 2,232,560 -0.22(-1.02%)
Aug 29, 2003 22.18 22.41 21.99 22.10 1,538,390 -0.16(-0.74%)
Aug 28, 2003 22.05 22.43 22.02 22.27 3,557,172 +0.19(+0.86%)
Aug 27, 2003 20.89 22.09 20.86 22.08 2,561,511 +1.17(+5.57%)
Aug 26, 2003 21.02 21.02 20.08 20.91 2,236,383 -0.15(-0.70%)
Aug 25, 2003 21.12 21.27 20.89 21.06 1,580,218 -0.16(-0.73%)
Aug 22, 2003 21.71 22.30 21.18 21.21 2,597,431 -0.18(-0.85%)
Aug 21, 2003 21.71 21.92 20.77 21.39 3,881,141 +0.68(+3.29%)
Aug 20, 2003 20.15 20.92 20.13 20.71 1,919,598 +0.37(+1.82%)
Aug 19, 2003 20.25 20.41 19.79 20.34 1,692,959 +0.16(+0.77%)
Aug 18, 2003 18.70 20.24 18.70 20.19 3,112,004 +1.42(+7.59%)
Aug 15, 2003 18.73 18.83 18.27 18.76 359,077 -0.04(-0.23%)
Aug 14, 2003 18.68 18.94 18.50 18.81 1,073,872 +0.14(+0.74%)
Aug 13, 2003 17.93 19.00 17.93 18.67 2,489,325 +0.70(+3.89%)
Aug 12, 2003 17.18 17.98 17.17 17.97 2,233,834 +0.67(+3.89%)
Aug 11, 2003 16.50 17.43 16.50 17.30 3,002,972 +0.83(+5.03%)
Aug 08, 2003 17.69 17.86 16.33 16.47 3,263,560 -1.23(-6.93%)
Aug 07, 2003 17.91 18.09 17.56 17.69 1,092,874 -0.20(-1.11%)
Aug 06, 2003 18.26 18.44 17.73 17.89 2,538,453 -0.41(-2.22%)
Aug 05, 2003 18.98 18.99 18.24 18.30 1,372,002 -0.67(-3.54%)
Aug 04, 2003 18.79 19.10 18.56 18.97 1,866,878 +0.24(+1.29%)
Aug 01, 2003 18.81 18.94 18.43 18.73 2,568,348 -0.08(-0.41%)
Jul 31, 2003 19.07 19.29 18.66 18.81 2,471,597 +0.10(+0.55%)
Jul 30, 2003 19.03 19.09 18.64 18.70 1,909,981 -0.38(-1.99%)
Jul 29, 2003 19.66 19.66 18.72 19.08 2,061,537 -0.46(-2.34%)
Jul 28, 2003 18.62 19.81 18.47 19.54 2,756,634 +0.86(+4.62%)
Jul 25, 2003 18.58 18.89 18.18 18.68 2,092,127 +0.06(+0.32%)
Jul 24, 2003 18.25 19.25 17.78 18.62 4,729,069 -0.19(-1.01%)
Jul 23, 2003 18.45 18.96 18.14 18.81 4,354,813 +0.39(+2.11%)
Jul 22, 2003 18.48 19.27 18.29 18.42 6,040,588 +0.91(+5.17%)
Jul 21, 2003 18.09 18.09 17.44 17.51 1,107,242 -0.58(-3.20%)
Jul 18, 2003 18.04 18.31 17.61 18.09 1,517,533 +0.11(+0.62%)
Jul 17, 2003 18.37 18.61 17.93 17.98 4,579,946 -0.91(-4.84%)
Jul 16, 2003 19.42 19.47 18.30 18.89 4,258,410 -0.36(-1.88%)
Jul 15, 2003 18.28 19.85 18.21 19.25 7,075,876 +1.20(+6.64%)
Jul 14, 2003 17.56 18.30 17.52 18.05 3,788,910 +0.85(+4.91%)
Jul 11, 2003 17.70 17.90 17.03 17.21 4,094,687 -0.41(-2.30%)
Jul 10, 2003 18.42 18.50 17.52 17.61 3,559,489 -0.80(-4.36%)
Jul 09, 2003 17.65 18.74 17.61 18.42 3,409,555 +0.67(+3.79%)
Jul 08, 2003 17.12 17.81 16.83 17.74 3,370,044 +0.43(+2.49%)
Jul 07, 2003 16.16 17.32 16.15 17.31 2,981,304 +1.21(+7.50%)
Jul 03, 2003 16.15 16.52 16.05 16.10 1,189,045 -0.22(-1.37%)
Jul 02, 2003 15.97 16.39 15.85 16.33 2,482,605 +0.35(+2.16%)
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.