Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 17.49 17.49 17.04 17.09 102,138,528 -0.53(-3.00%)
Sep 29, 2003 17.10 17.63 17.05 17.61 105,988,560 +0.68(+4.03%)
Sep 26, 2003 17.07 17.28 16.90 16.93 110,630,128 -0.11(-0.66%)
Sep 25, 2003 17.35 17.60 17.01 17.04 92,716,392 -0.20(-1.19%)
Sep 24, 2003 17.94 18.00 17.22 17.25 95,995,416 -0.72(-4.01%)
Sep 23, 2003 17.70 18.00 17.64 17.97 70,767,552 +0.26(+1.47%)
Sep 22, 2003 17.76 17.86 17.51 17.71 78,106,656 -0.40(-2.23%)
Sep 19, 2003 18.19 18.23 17.90 18.11 86,256,608 +0.01(+0.03%)
Sep 18, 2003 17.81 18.18 17.67 18.10 75,091,960 +0.17(+0.97%)
Sep 17, 2003 17.97 18.24 17.86 17.93 85,092,032 -0.02(-0.10%)
Sep 16, 2003 17.43 18.00 17.40 17.95 78,521,264 +0.57(+3.29%)
Sep 15, 2003 17.59 17.66 17.33 17.38 58,551,720 -0.22(-1.24%)
Sep 12, 2003 17.27 17.63 17.10 17.59 83,649,272 +0.19(+1.11%)
Sep 11, 2003 17.15 17.60 16.94 17.40 91,257,368 +0.23(+1.34%)
Sep 10, 2003 17.66 17.69 17.15 17.17 93,422,872 -0.70(-3.93%)
Sep 09, 2003 18.00 18.08 17.79 17.87 80,204,344 -0.24(-1.34%)
Sep 08, 2003 17.93 18.13 17.88 18.12 84,007,504 +0.29(+1.64%)
Sep 05, 2003 17.90 18.07 17.61 17.82 110,224,064 +0.07(+0.38%)
Sep 04, 2003 17.58 17.84 17.41 17.76 102,677,328 +0.24(+1.35%)
Sep 03, 2003 17.97 17.99 17.41 17.52 97,796,888 -0.32(-1.81%)
Sep 02, 2003 17.86 17.90 17.49 17.84 94,778,976 +0.09(+0.52%)
Aug 29, 2003 17.49 17.79 17.41 17.75 67,630,280 +0.18(+1.02%)
Aug 28, 2003 17.45 17.60 17.29 17.57 78,333,768 +0.17(+1.00%)
Aug 27, 2003 17.14 17.43 17.02 17.40 93,773,856 +0.19(+1.12%)
Aug 26, 2003 16.74 17.22 16.56 17.20 105,043,048 +0.29(+1.73%)
Aug 25, 2003 17.11 17.23 16.81 16.91 83,819,856 -0.09(-0.55%)
Aug 22, 2003 17.48 18.03 16.96 17.00 194,264,096 +0.62(+3.79%)
Aug 21, 2003 16.57 16.63 16.15 16.38 107,010,592 +0.02(+0.11%)
Aug 20, 2003 16.23 16.60 16.22 16.36 76,044,400 -0.07(-0.42%)
Aug 19, 2003 16.37 16.48 16.09 16.43 90,148,200 +0.17(+1.07%)
Aug 18, 2003 15.58 16.28 15.55 16.26 95,165,232 +0.71(+4.55%)
Aug 15, 2003 15.58 15.68 15.40 15.55 34,829,112 -0.06(-0.36%)
Aug 14, 2003 15.40 15.63 15.24 15.61 83,485,624 +0.27(+1.74%)
Aug 13, 2003 15.21 15.52 15.09 15.34 83,570,184 +0.21(+1.40%)
Aug 12, 2003 14.96 15.15 14.79 15.13 78,081,688 +0.29(+1.97%)
Aug 11, 2003 14.66 14.98 14.64 14.84 67,047,184 +0.20(+1.36%)
Aug 08, 2003 14.99 15.04 14.48 14.64 92,543,880 -0.25(-1.71%)
Aug 07, 2003 14.86 15.09 14.81 14.89 78,150,464 -0.09(-0.62%)
Aug 06, 2003 14.96 15.24 14.78 14.99 93,100,240 -0.08(-0.54%)
Aug 05, 2003 15.60 15.60 15.04 15.07 83,726,912 -0.53(-3.42%)
Aug 04, 2003 15.46 15.66 15.14 15.60 86,288,344 +0.07(+0.44%)
Aug 01, 2003 15.38 15.56 15.35 15.53 78,113,584 +0.08(+0.52%)
Jul 31, 2003 15.40 15.74 15.32 15.45 110,646,392 +0.25(+1.63%)
Jul 30, 2003 15.43 15.44 15.07 15.20 65,696,724 -0.25(-1.65%)
Jul 29, 2003 15.40 15.66 15.33 15.46 109,882,088 +0.09(+0.57%)
Jul 28, 2003 15.47 15.60 15.28 15.37 73,228,632 -0.09(-0.60%)
Jul 25, 2003 15.01 15.48 14.73 15.46 84,770,520 +0.58(+3.92%)
Jul 24, 2003 15.61 15.63 14.87 14.88 93,615,840 -0.52(-3.39%)
Jul 23, 2003 15.13 15.46 15.06 15.40 79,020,920 +0.24(+1.60%)
Jul 22, 2003 15.14 15.23 14.93 15.16 98,375,960 +0.22(+1.50%)
Jul 21, 2003 15.27 15.29 14.87 14.94 85,130,528 -0.37(-2.43%)
Jul 18, 2003 15.58 15.61 14.99 15.31 105,177,544 -0.17(-1.08%)
Jul 17, 2003 15.33 15.58 15.27 15.48 115,550,672 -0.24(-1.50%)
Jul 16, 2003 15.67 15.83 15.41 15.71 207,668,176 +0.75(+5.02%)
Jul 15, 2003 15.17 15.38 14.69 14.96 164,818,784 +0.05(+0.33%)
Jul 14, 2003 15.07 15.26 14.81 14.91 123,882,480 +0.42(+2.91%)
Jul 11, 2003 14.46 14.59 14.32 14.49 74,957,296 +0.27(+1.88%)
Jul 10, 2003 14.32 14.47 14.04 14.22 101,899,168 -0.35(-2.43%)
Jul 09, 2003 14.47 14.89 14.43 14.58 126,479,840 +0.20(+1.43%)
Jul 08, 2003 14.17 14.53 14.07 14.37 104,668,384 +0.15(+1.05%)
Jul 07, 2003 13.81 14.27 13.76 14.22 91,093,392 +0.74(+5.48%)
Jul 03, 2003 13.64 13.85 13.48 13.48 65,239,592 -0.30(-2.21%)
Jul 02, 2003 13.45 13.86 13.33 13.79 119,665,680 +0.50(+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.