Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 13.66 14.07 13.42 14.01 98,551,824 +0.39(+2.88%)
Jun 30, 2003 13.83 13.94 13.47 13.62 78,627,872 +0.16(+1.17%)
Jun 27, 2003 13.55 13.83 13.44 13.46 96,797,048 -0.04(-0.29%)
Jun 26, 2003 13.29 13.59 13.19 13.50 80,839,520 +0.39(+2.94%)
Jun 25, 2003 13.44 13.63 13.08 13.12 93,591,880 -0.27(-2.01%)
Jun 24, 2003 13.16 13.57 13.12 13.38 97,486,952 +0.06(+0.44%)
Jun 23, 2003 13.55 13.72 13.12 13.32 91,112,680 -0.20(-1.50%)
Jun 20, 2003 13.97 14.02 13.51 13.53 120,574,808 -0.29(-2.13%)
Jun 19, 2003 14.18 14.35 13.82 13.82 106,294,424 -0.41(-2.90%)
Jun 18, 2003 13.94 14.38 13.83 14.23 95,530,784 +0.20(+1.40%)
Jun 17, 2003 14.38 14.40 13.99 14.04 77,572,168 -0.27(-1.92%)
Jun 16, 2003 14.07 14.36 13.95 14.31 79,481,120 +0.33(+2.39%)
Jun 13, 2003 14.37 14.44 13.87 13.98 89,928,928 -0.51(-3.52%)
Jun 12, 2003 14.40 14.62 14.32 14.49 90,930,080 +0.16(+1.14%)
Jun 11, 2003 14.09 14.37 14.01 14.33 82,881,872 -0.05(-0.36%)
Jun 10, 2003 14.34 14.38 14.05 14.38 80,129,456 +0.20(+1.38%)
Jun 09, 2003 14.13 14.25 13.83 14.18 76,864,392 -0.06(-0.41%)
Jun 06, 2003 14.70 15.00 14.23 14.24 161,773,328 -0.05(-0.37%)
Jun 05, 2003 13.80 14.37 13.61 14.29 134,712,624 +0.30(+2.15%)
Jun 04, 2003 13.76 14.07 13.65 13.99 121,127,792 +0.18(+1.33%)
Jun 03, 2003 13.32 13.82 13.21 13.81 103,750,136 +0.47(+3.53%)
Jun 02, 2003 13.74 13.85 13.29 13.34 112,266,984 -0.29(-2.11%)
May 30, 2003 13.66 13.75 13.38 13.63 105,807,456 -0.01(-0.05%)
May 29, 2003 12.96 13.72 12.94 13.63 186,851,424 +0.71(+5.52%)
May 28, 2003 12.99 13.15 12.83 12.92 105,703,392 -0.03(-0.20%)
May 27, 2003 12.23 12.95 12.22 12.94 109,056,464 +0.63(+5.16%)
May 23, 2003 12.28 12.43 12.25 12.31 56,381,336 +0.03(+0.21%)
May 22, 2003 12.39 12.47 12.26 12.28 93,207,432 -0.05(-0.37%)
May 21, 2003 12.30 12.36 12.15 12.33 75,592,008 +0.12(+0.96%)
May 20, 2003 12.22 12.34 12.11 12.21 86,787,016 -0.01(-0.05%)
May 19, 2003 12.53 12.64 12.19 12.22 90,243,544 -0.54(-4.26%)
May 16, 2003 12.89 13.09 12.73 12.76 86,629,176 -0.33(-2.50%)
May 15, 2003 12.99 13.16 12.83 13.09 109,763,792 +0.22(+1.73%)
May 14, 2003 13.03 13.07 12.63 12.87 88,186,680 -0.11(-0.86%)
May 13, 2003 12.95 13.06 12.86 12.98 70,960,744 -0.10(-0.80%)
May 12, 2003 12.75 13.11 12.72 13.08 105,151,320 +0.27(+2.09%)
May 09, 2003 12.65 12.81 12.55 12.81 79,262,000 +0.46(+3.76%)
May 08, 2003 12.38 12.61 12.33 12.35 82,597,808 -0.22(-1.72%)
May 07, 2003 12.62 12.79 12.47 12.57 81,771,920 -0.22(-1.69%)
May 06, 2003 12.42 12.88 12.39 12.78 94,903,840 +0.33(+2.68%)
May 05, 2003 12.59 12.72 12.41 12.45 84,462,904 -0.01(-0.05%)
May 02, 2003 12.14 12.49 12.04 12.45 91,026,496 +0.33(+2.70%)
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.