Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.96 20.02 19.77 19.79 91,963,552 +0.02(+0.08%)
Oct 30, 2003 20.45 20.47 19.62 19.77 130,408,280 -0.47(-2.32%)
Oct 29, 2003 20.56 20.63 20.18 20.24 97,151,656 -0.35(-1.69%)
Oct 28, 2003 20.51 20.61 20.35 20.59 94,775,544 +0.22(+1.08%)
Oct 27, 2003 20.37 20.52 20.30 20.37 86,674,016 +0.23(+1.13%)
Oct 24, 2003 20.65 20.74 20.00 20.15 278,119,232 -1.74(-7.96%)
Oct 23, 2003 21.74 22.02 21.27 21.89 88,970,744 +0.02(+0.07%)
Oct 22, 2003 21.98 22.11 21.80 21.87 64,456,264 -0.35(-1.57%)
Oct 21, 2003 22.22 22.28 22.08 22.22 58,338,412 +0.00(+0.00%)
Oct 20, 2003 21.92 22.24 21.80 22.22 51,242,324 +0.32(+1.45%)
Oct 17, 2003 22.17 22.17 21.80 21.90 65,990,452 -0.23(-1.03%)
Oct 16, 2003 21.89 22.19 21.80 22.13 55,783,460 +0.12(+0.55%)
Oct 15, 2003 22.11 22.15 21.73 22.01 75,609,128 +0.30(+1.36%)
Oct 14, 2003 21.70 21.78 21.56 21.71 46,033,888 -0.08(-0.35%)
Oct 13, 2003 21.94 22.03 21.58 21.79 51,936,836 -0.10(-0.45%)
Oct 10, 2003 21.89 22.11 21.71 21.89 49,670,760 -0.02(-0.10%)
Oct 09, 2003 22.12 22.22 21.80 21.91 82,756,592 +0.09(+0.42%)
Oct 08, 2003 22.23 22.23 21.71 21.82 62,066,292 -0.24(-1.10%)
Oct 07, 2003 21.96 22.24 21.89 22.06 69,156,304 -0.04(-0.17%)
Oct 06, 2003 22.07 22.18 21.89 22.10 44,972,308 +0.08(+0.38%)
Oct 03, 2003 22.08 22.30 21.90 22.02 75,689,568 +0.44(+2.04%)
Oct 02, 2003 21.54 21.77 21.34 21.58 50,382,572 -0.02(-0.07%)
Oct 01, 2003 21.22 21.68 21.05 21.59 77,106,720 +0.55(+2.59%)
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%)
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.