Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 21.64 21.66 21.01 21.05 83,655,312 -0.78(-3.57%)
Sep 29, 2003 21.51 21.89 21.27 21.83 62,583,012 +0.48(+2.27%)
Sep 26, 2003 21.40 21.79 21.30 21.34 65,864,572 -0.04(-0.18%)
Sep 25, 2003 21.55 21.93 21.36 21.38 74,265,016 -0.17(-0.77%)
Sep 24, 2003 22.42 22.49 21.52 21.55 87,621,608 -0.86(-3.85%)
Sep 23, 2003 22.05 22.49 21.86 22.41 76,382,760 +0.40(+1.82%)
Sep 22, 2003 22.25 22.71 21.81 22.01 86,752,744 -0.67(-2.97%)
Sep 19, 2003 22.53 22.69 22.35 22.68 122,092,632 +0.35(+1.56%)
Sep 18, 2003 21.57 22.34 21.52 22.33 88,852,120 +0.76(+3.51%)
Sep 17, 2003 21.77 21.92 21.55 21.58 62,373,392 -0.30(-1.38%)
Sep 16, 2003 21.51 21.92 21.44 21.88 68,765,064 +0.41(+1.90%)
Sep 15, 2003 21.48 21.66 21.45 21.47 54,726,504 +0.02(+0.07%)
Sep 12, 2003 20.80 21.50 20.78 21.46 73,674,192 +0.38(+1.80%)
Sep 11, 2003 20.94 21.28 20.89 21.08 49,946,292 +0.22(+1.05%)
Sep 10, 2003 21.22 21.33 20.80 20.86 72,335,232 -0.62(-2.89%)
Sep 09, 2003 21.69 21.74 21.43 21.48 58,534,428 -0.36(-1.63%)
Sep 08, 2003 21.49 21.89 21.46 21.83 60,898,908 +0.35(+1.62%)
Sep 05, 2003 21.37 21.77 21.33 21.49 84,567,768 -0.04(-0.18%)
Sep 04, 2003 21.27 21.55 21.19 21.52 79,041,656 +0.10(+0.46%)
Sep 03, 2003 20.76 21.50 20.73 21.43 144,552,640 +0.79(+3.81%)
Sep 02, 2003 20.21 20.67 20.04 20.64 97,967,152 +0.56(+2.79%)
Aug 29, 2003 20.03 20.10 19.95 20.08 45,573,828 +0.01(+0.04%)
Aug 28, 2003 20.06 20.12 19.87 20.07 61,038,788 +0.07(+0.34%)
Aug 27, 2003 20.07 20.12 19.91 20.00 40,463,268 -0.11(-0.56%)
Aug 26, 2003 19.92 20.19 19.65 20.12 62,801,880 +0.05(+0.26%)
Aug 25, 2003 19.92 20.09 19.86 20.06 47,726,708 +0.21(+1.07%)
Aug 22, 2003 20.27 20.40 19.84 19.85 86,974,120 -0.02(-0.08%)
Aug 21, 2003 20.18 20.24 19.78 19.87 84,274,800 -0.16(-0.79%)
Aug 20, 2003 19.91 20.09 19.68 20.02 74,944,992 -0.13(-0.64%)
Aug 19, 2003 19.57 20.18 19.51 20.15 96,360,976 +0.70(+3.58%)
Aug 18, 2003 19.35 19.56 19.28 19.46 60,518,632 +0.12(+0.63%)
Aug 15, 2003 19.39 19.43 19.25 19.34 36,466,328 -0.07(-0.35%)
Aug 14, 2003 19.43 19.46 19.32 19.40 49,318,880 +0.02(+0.12%)
Aug 13, 2003 19.53 19.60 19.31 19.38 52,355,020 -0.10(-0.51%)
Aug 12, 2003 19.46 19.51 19.27 19.48 50,468,164 +0.09(+0.47%)
Aug 11, 2003 19.39 19.68 19.34 19.39 48,124,288 +0.02(+0.12%)
Aug 08, 2003 19.59 19.67 19.31 19.37 43,907,424 -0.10(-0.51%)
Aug 07, 2003 19.47 19.54 19.27 19.46 58,459,536 +0.05(+0.23%)
Aug 06, 2003 19.34 19.83 19.25 19.42 74,358,000 -0.01(-0.04%)
Aug 05, 2003 19.92 20.09 19.38 19.43 77,700,984 -0.39(-1.99%)
Aug 04, 2003 19.80 19.99 19.49 19.82 68,454,656 +0.01(+0.04%)
Aug 01, 2003 19.93 20.07 19.77 19.81 56,334,524 -0.18(-0.91%)
Jul 31, 2003 20.14 20.43 19.92 19.99 85,202,176 +0.14(+0.69%)
Jul 30, 2003 20.03 20.12 19.81 19.86 54,472,896 -0.18(-0.91%)
Jul 29, 2003 20.35 20.37 19.87 20.04 82,410,264 -0.11(-0.53%)
Jul 28, 2003 20.40 20.44 20.05 20.15 69,554,544 -0.21(-1.04%)
Jul 25, 2003 19.90 20.40 19.74 20.36 71,555,256 +0.67(+3.42%)
Jul 24, 2003 20.27 20.38 19.67 19.68 70,741,072 -0.34(-1.70%)
Jul 23, 2003 20.00 20.18 19.79 20.02 65,816,360 +0.05(+0.26%)
Jul 22, 2003 19.90 20.11 19.78 19.97 68,408,952 +0.26(+1.31%)
Jul 21, 2003 20.34 20.37 19.68 19.71 64,036,624 -0.64(-3.16%)
Jul 18, 2003 20.52 20.62 20.25 20.36 83,727,560 +0.15(+0.75%)
Jul 17, 2003 20.55 20.65 20.09 20.21 96,165,624 -0.63(-3.02%)
Jul 16, 2003 20.87 20.91 20.59 20.83 65,830,492 +0.19(+0.92%)
Jul 15, 2003 20.80 20.84 20.52 20.65 70,755,608 -0.10(-0.47%)
Jul 14, 2003 20.92 21.05 20.48 20.74 79,865,352 +0.07(+0.33%)
Jul 11, 2003 20.40 20.78 20.36 20.68 66,541,648 +0.30(+1.49%)
Jul 10, 2003 20.63 20.76 20.13 20.37 73,110,976 -0.42(-2.04%)
Jul 09, 2003 20.87 20.97 20.63 20.80 82,290,856 -0.17(-0.83%)
Jul 08, 2003 20.64 21.05 20.63 20.97 81,757,360 +0.21(+1.02%)
Jul 07, 2003 20.46 20.86 20.40 20.76 117,505,272 +0.70(+3.47%)
Jul 03, 2003 20.21 20.40 19.99 20.06 52,096,132 -0.29(-1.41%)
Jul 02, 2003 20.06 20.39 20.02 20.35 124,252,904 +0.55(+2.79%)
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.