Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.44 18.44 17.96 18.01 96,891,784 -0.56(-3.00%)
Sep 29, 2003 18.03 18.59 17.98 18.57 100,544,048 +0.72(+4.03%)
Sep 26, 2003 18.00 18.22 17.81 17.85 104,947,176 -0.12(-0.66%)
Sep 25, 2003 18.29 18.55 17.93 17.96 87,953,656 -0.22(-1.19%)
Sep 24, 2003 18.91 18.98 18.15 18.18 91,064,240 -0.76(-4.01%)
Sep 23, 2003 18.66 18.98 18.60 18.94 67,132,304 +0.27(+1.47%)
Sep 22, 2003 18.72 18.83 18.46 18.66 74,094,400 -0.43(-2.23%)
Sep 19, 2003 19.18 19.21 18.87 19.09 81,825,704 +0.01(+0.03%)
Sep 18, 2003 18.78 19.16 18.63 19.08 71,234,568 +0.18(+0.97%)
Sep 17, 2003 18.94 19.23 18.83 18.90 80,720,952 -0.02(-0.10%)
Sep 16, 2003 18.38 18.97 18.34 18.92 74,487,712 +0.60(+3.29%)
Sep 15, 2003 18.54 18.62 18.27 18.32 55,543,984 -0.23(-1.23%)
Sep 12, 2003 18.20 18.58 18.03 18.55 79,352,304 +0.20(+1.11%)
Sep 11, 2003 18.08 18.55 17.86 18.34 86,569,584 +0.24(+1.34%)
Sep 10, 2003 18.61 18.65 18.08 18.10 88,623,848 -0.74(-3.92%)
Sep 09, 2003 18.98 19.06 18.76 18.84 76,084,336 -0.26(-1.34%)
Sep 08, 2003 18.90 19.11 18.85 19.10 79,692,136 +0.31(+1.64%)
Sep 05, 2003 18.87 19.04 18.57 18.79 104,561,976 +0.07(+0.38%)
Sep 04, 2003 18.53 18.81 18.35 18.72 97,402,904 +0.25(+1.35%)
Sep 03, 2003 18.94 18.96 18.35 18.47 92,773,176 -0.34(-1.81%)
Sep 02, 2003 18.83 18.87 18.44 18.81 89,910,280 +0.10(+0.52%)
Aug 29, 2003 18.44 18.75 18.35 18.71 64,156,188 +0.19(+1.02%)
Aug 28, 2003 18.39 18.55 18.23 18.52 74,309,856 +0.18(+1.00%)
Aug 27, 2003 18.07 18.38 17.94 18.34 88,956,800 +0.20(+1.12%)
Aug 26, 2003 17.64 18.15 17.46 18.13 99,647,104 +0.31(+1.73%)
Aug 25, 2003 18.04 18.17 17.72 17.83 79,514,120 -0.10(-0.55%)
Aug 22, 2003 18.43 19.00 17.88 17.93 184,284,960 +0.65(+3.79%)
Aug 21, 2003 17.47 17.53 17.02 17.27 101,513,576 +0.02(+0.11%)
Aug 20, 2003 17.11 17.50 17.10 17.25 72,138,080 -0.07(-0.42%)
Aug 19, 2003 17.26 17.37 16.96 17.32 85,517,392 +0.18(+1.07%)
Aug 18, 2003 16.43 17.17 16.39 17.14 90,276,704 +0.75(+4.55%)
Aug 15, 2003 16.42 16.52 16.24 16.39 33,039,980 -0.06(-0.36%)
Aug 14, 2003 16.23 16.47 16.07 16.45 79,197,056 +0.28(+1.74%)
Aug 13, 2003 16.03 16.36 15.90 16.17 79,277,280 +0.22(+1.40%)
Aug 12, 2003 15.77 15.97 15.59 15.95 74,070,720 +0.31(+1.97%)
Aug 11, 2003 15.46 15.79 15.43 15.64 63,603,044 +0.21(+1.36%)
Aug 08, 2003 15.80 15.85 15.27 15.43 87,790,008 -0.27(-1.71%)
Aug 07, 2003 15.67 15.90 15.62 15.70 74,135,968 -0.10(-0.62%)
Aug 06, 2003 15.77 16.07 15.58 15.80 88,317,784 -0.09(-0.54%)
Aug 05, 2003 16.44 16.44 15.86 15.88 79,425,952 -0.56(-3.42%)
Aug 04, 2003 16.30 16.51 15.96 16.45 81,855,808 +0.07(+0.44%)
Aug 01, 2003 16.22 16.41 16.18 16.37 74,100,976 +0.09(+0.52%)
Jul 31, 2003 16.23 16.59 16.15 16.29 104,962,608 +0.26(+1.63%)
Jul 30, 2003 16.27 16.28 15.89 16.03 62,321,956 -0.27(-1.65%)
Jul 29, 2003 16.24 16.51 16.16 16.30 104,237,568 +0.09(+0.57%)
Jul 28, 2003 16.31 16.45 16.11 16.20 69,466,960 -0.10(-0.60%)
Jul 25, 2003 15.82 16.32 15.53 16.30 80,415,960 +0.62(+3.92%)
Jul 24, 2003 16.46 16.47 15.67 15.69 88,806,904 -0.55(-3.39%)
Jul 23, 2003 15.95 16.30 15.88 16.24 74,961,704 +0.26(+1.60%)
Jul 22, 2003 15.96 16.05 15.74 15.98 93,322,496 +0.24(+1.50%)
Jul 21, 2003 16.10 16.12 15.67 15.75 80,757,464 -0.39(-2.43%)
Jul 18, 2003 16.43 16.46 15.80 16.14 99,774,696 -0.18(-1.08%)
Jul 17, 2003 16.16 16.43 16.10 16.32 109,614,960 -0.25(-1.50%)
Jul 16, 2003 16.52 16.69 16.24 16.56 197,000,496 +0.79(+5.02%)
Jul 15, 2003 15.99 16.21 15.49 15.77 156,352,224 +0.05(+0.33%)
Jul 14, 2003 15.88 16.09 15.61 15.72 117,518,776 +0.45(+2.91%)
Jul 11, 2003 15.24 15.38 15.10 15.27 71,106,824 +0.28(+1.88%)
Jul 10, 2003 15.10 15.25 14.80 14.99 96,664,720 -0.37(-2.43%)
Jul 09, 2003 15.25 15.70 15.22 15.37 119,982,712 +0.22(+1.43%)
Jul 08, 2003 14.94 15.31 14.84 15.15 99,291,688 +0.16(+1.05%)
Jul 07, 2003 14.55 15.04 14.51 14.99 86,414,032 +0.78(+5.48%)
Jul 03, 2003 14.38 14.60 14.21 14.21 61,888,308 -0.32(-2.21%)
Jul 02, 2003 14.18 14.61 14.05 14.54 113,518,592 +0.52(+3.74%)
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.