Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 19.87 20.11 19.60 19.72 5,163,892 -0.06(-0.28%)
Jul 30, 2003 19.95 19.95 19.55 19.78 2,973,493 +0.03(+0.18%)
Jul 29, 2003 20.09 20.09 19.35 19.74 3,914,038 -0.22(-1.12%)
Jul 28, 2003 20.10 20.28 19.83 19.97 3,670,979 -0.13(-0.66%)
Jul 25, 2003 19.71 20.14 19.09 20.10 3,475,385 +0.38(+1.95%)
Jul 24, 2003 20.15 20.15 19.14 19.71 4,364,020 -0.11(-0.56%)
Jul 23, 2003 20.17 20.18 19.60 19.83 3,293,270 -0.22(-1.08%)
Jul 22, 2003 19.64 20.15 19.44 20.04 5,934,654 +0.63(+3.23%)
Jul 21, 2003 19.39 19.74 19.25 19.41 5,957,598 +0.10(+0.51%)
Jul 18, 2003 19.00 19.39 18.76 19.32 8,968,661 +0.14(+0.73%)
Jul 17, 2003 19.35 19.53 19.14 19.18 5,322,920 -0.17(-0.90%)
Jul 16, 2003 19.60 19.61 19.07 19.35 4,129,708 -0.09(-0.47%)
Jul 15, 2003 19.94 20.08 19.38 19.44 5,462,016 -0.32(-1.62%)
Jul 14, 2003 19.56 19.94 19.41 19.76 6,725,349 +0.55(+2.87%)
Jul 11, 2003 19.20 19.41 19.03 19.21 3,132,664 +0.06(+0.33%)
Jul 10, 2003 19.02 19.53 19.02 19.15 4,260,200 -0.40(-2.03%)
Jul 09, 2003 19.51 19.77 19.35 19.55 4,583,705 +0.15(+0.79%)
Jul 08, 2003 19.63 19.82 19.13 19.39 6,446,297 -0.17(-0.89%)
Jul 07, 2003 19.32 19.60 19.25 19.57 4,646,226 +0.62(+3.28%)
Jul 03, 2003 19.25 19.34 18.88 18.95 2,861,930 -0.45(-2.34%)
Jul 02, 2003 19.10 19.40 18.84 19.40 5,820,940 +0.57(+3.04%)
Jul 01, 2003 18.93 18.93 18.24 18.83 5,983,696 +0.10(+0.56%)
Jun 30, 2003 18.72 18.98 18.65 18.72 5,404,370 +0.11(+0.60%)
Jun 27, 2003 18.84 19.28 18.41 18.61 5,080,721 -0.39(-2.05%)
Jun 26, 2003 18.93 19.09 18.77 19.00 6,173,268 +0.01(+0.07%)
Jun 25, 2003 19.32 19.50 18.88 18.99 4,077,368 -0.26(-1.34%)
Jun 24, 2003 19.03 19.36 18.95 19.25 5,757,558 +0.29(+1.55%)
Jun 23, 2003 19.90 20.03 18.95 18.95 6,205,819 -0.89(-4.50%)
Jun 20, 2003 19.80 20.06 19.65 19.85 6,119,637 +0.29(+1.46%)
Jun 19, 2003 20.24 20.24 19.42 19.56 5,717,407 -0.68(-3.34%)
Jun 18, 2003 20.13 20.37 20.04 20.24 6,687,348 +0.31(+1.54%)
Jun 17, 2003 18.60 20.15 18.60 19.93 5,503,027 -0.03(-0.17%)
Jun 16, 2003 19.59 20.12 19.57 19.97 7,347,551 +0.54(+2.76%)
Jun 13, 2003 20.08 20.08 19.24 19.43 6,462,644 -0.03(-0.18%)
Jun 12, 2003 19.47 19.53 19.04 19.46 3,444,554 +0.10(+0.54%)
Jun 11, 2003 19.14 19.39 18.77 19.36 6,263,321 +0.36(+1.91%)
Jun 10, 2003 19.09 19.17 18.66 19.00 4,739,005 +0.22(+1.15%)
Jun 09, 2003 19.23 19.48 18.54 18.78 5,455,706 -0.43(-2.22%)
Jun 06, 2003 19.39 19.64 19.11 19.21 6,865,018 +0.04(+0.22%)
Jun 05, 2003 18.93 19.24 18.65 19.16 6,650,495 +0.17(+0.92%)
Jun 04, 2003 18.81 19.09 18.41 18.99 7,471,447 +0.33(+1.79%)
Jun 03, 2003 19.00 19.04 18.36 18.65 7,641,946 +0.24(+1.33%)
Jun 02, 2003 18.58 18.85 18.38 18.41 8,328,678 +0.14(+0.76%)
May 30, 2003 18.31 18.40 18.00 18.27 6,865,878 +0.10(+0.58%)
May 29, 2003 17.89 18.17 17.54 18.17 7,795,955 +0.32(+1.80%)
May 28, 2003 17.94 18.10 17.78 17.85 6,647,484 +0.04(+0.24%)
May 27, 2003 17.11 17.80 17.09 17.80 7,267,679 +0.74(+4.33%)
May 23, 2003 17.13 17.27 16.83 17.06 3,624,948 +0.02(+0.12%)
May 22, 2003 16.67 17.09 16.61 17.04 5,554,507 +0.35(+2.09%)
May 21, 2003 16.49 16.74 16.23 16.69 6,000,043 +0.17(+1.06%)
May 20, 2003 16.84 16.84 16.26 16.52 4,564,633 -0.25(-1.50%)
May 19, 2003 17.26 17.26 16.74 16.77 4,098,878 -0.59(-3.41%)
May 16, 2003 17.39 17.53 17.16 17.36 3,917,910 -0.17(-0.99%)
May 15, 2003 17.45 17.61 17.27 17.54 6,059,267 +0.10(+0.60%)
May 14, 2003 17.42 17.43 16.92 17.43 5,651,157 +0.17(+1.01%)
May 13, 2003 17.36 17.52 17.09 17.26 6,077,622 -0.13(-0.72%)
May 12, 2003 16.89 17.43 16.67 17.39 7,002,106 +0.52(+3.06%)
May 09, 2003 16.62 16.87 16.52 16.87 4,191,943 +0.31(+1.85%)
May 08, 2003 16.74 16.78 16.26 16.56 4,482,897 -0.29(-1.74%)
May 07, 2003 16.82 17.02 16.74 16.86 4,280,993 -0.17(-0.98%)
May 06, 2003 16.86 17.06 16.74 17.02 4,058,009 +0.16(+0.95%)
May 05, 2003 16.95 17.02 16.49 16.86 5,504,174 +0.00(+0.00%)
May 02, 2003 16.33 16.99 16.33 16.86 6,779,123 +0.37(+2.24%)
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.