Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 21.32 21.63 21.27 21.35 5,649,006 +0.10(+0.49%)
Oct 30, 2003 20.56 21.65 20.56 21.24 8,709,542 +0.68(+3.32%)
Oct 29, 2003 20.50 20.72 20.33 20.56 4,387,824 -0.11(-0.54%)
Oct 28, 2003 20.29 20.77 20.26 20.67 8,199,333 +0.57(+2.85%)
Oct 27, 2003 20.15 20.33 20.02 20.10 4,261,634 +0.29(+1.48%)
Oct 24, 2003 19.91 20.06 19.64 19.81 3,548,231 -0.26(-1.29%)
Oct 23, 2003 19.98 20.16 19.95 20.06 4,101,602 +0.11(+0.56%)
Oct 22, 2003 20.05 20.22 19.93 19.95 5,554,220 -0.31(-1.51%)
Oct 21, 2003 20.26 20.36 20.05 20.26 4,024,024 -0.13(-0.62%)
Oct 20, 2003 20.22 20.58 20.22 20.38 3,792,007 +0.15(+0.76%)
Oct 17, 2003 20.64 20.64 20.22 20.23 4,942,199 -0.41(-1.99%)
Oct 16, 2003 20.32 21.05 20.32 20.64 8,885,634 +0.32(+1.58%)
Oct 15, 2003 20.30 20.50 20.03 20.32 6,015,100 +0.07(+0.34%)
Oct 14, 2003 20.19 20.25 19.92 20.25 5,726,154 +0.19(+0.94%)
Oct 13, 2003 19.81 20.19 19.67 20.06 9,392,975 +0.89(+4.62%)
Oct 10, 2003 19.29 19.38 18.97 19.18 4,442,028 -0.26(-1.33%)
Oct 09, 2003 19.39 19.68 19.30 19.44 4,571,086 +0.20(+1.05%)
Oct 08, 2003 19.11 19.23 18.93 19.23 2,932,625 +0.13(+0.66%)
Oct 07, 2003 19.04 19.17 18.90 19.11 3,361,097 +0.06(+0.29%)
Oct 06, 2003 18.91 19.11 18.82 19.05 2,715,377 +0.20(+1.04%)
Oct 03, 2003 18.70 19.14 18.70 18.86 4,832,213 +0.33(+1.81%)
Oct 02, 2003 18.83 18.83 18.45 18.52 4,574,384 -0.21(-1.12%)
Oct 01, 2003 18.38 18.77 18.31 18.73 4,584,565 +0.36(+1.94%)
Sep 30, 2003 18.47 18.49 18.15 18.38 4,978,622 -0.12(-0.64%)
Sep 29, 2003 18.38 18.58 18.09 18.49 4,959,837 +0.21(+1.14%)
Sep 26, 2003 18.31 18.69 18.24 18.28 4,958,833 -0.21(-1.13%)
Sep 25, 2003 18.61 18.72 18.24 18.49 5,603,262 -0.12(-0.64%)
Sep 24, 2003 19.07 19.17 18.48 18.61 6,535,634 -0.30(-1.59%)
Sep 23, 2003 19.18 19.33 18.76 18.91 7,151,096 -0.33(-1.74%)
Sep 22, 2003 19.42 19.55 19.11 19.25 5,229,998 -0.26(-1.32%)
Sep 19, 2003 19.74 19.87 19.44 19.51 5,585,768 -0.23(-1.17%)
Sep 18, 2003 19.84 19.87 19.60 19.74 5,547,194 -0.20(-1.01%)
Sep 17, 2003 20.15 20.16 19.88 19.94 2,505,586 -0.30(-1.48%)
Sep 16, 2003 19.87 20.25 19.85 20.24 3,350,772 +0.53(+2.69%)
Sep 15, 2003 19.94 19.94 19.60 19.71 2,326,339 -0.11(-0.56%)
Sep 12, 2003 19.85 19.97 19.57 19.82 3,469,075 -0.01(-0.04%)
Sep 11, 2003 19.75 19.96 19.62 19.83 3,749,274 +0.24(+1.21%)
Sep 10, 2003 20.12 20.22 19.46 19.59 7,015,729 -0.71(-3.50%)
Sep 09, 2003 20.82 20.96 20.10 20.30 6,378,757 -0.66(-3.16%)
Sep 08, 2003 20.85 20.97 20.68 20.96 5,541,745 +0.27(+1.28%)
Sep 05, 2003 20.54 20.75 20.41 20.70 6,419,768 +0.16(+0.78%)
Sep 04, 2003 20.82 20.92 20.50 20.54 6,503,656 -0.26(-1.24%)
Sep 03, 2003 20.90 20.96 20.64 20.80 5,798,713 +0.03(+0.17%)
Sep 02, 2003 20.46 20.79 20.30 20.76 4,774,280 +0.54(+2.69%)
Aug 29, 2003 20.13 20.40 20.11 20.22 3,143,849 -0.01(-0.03%)
Aug 28, 2003 20.08 20.29 19.74 20.22 3,592,684 +0.27(+1.36%)
Aug 27, 2003 19.67 20.12 19.67 19.95 3,142,129 +0.15(+0.74%)
Aug 26, 2003 20.10 20.15 19.53 19.81 4,990,524 -0.30(-1.49%)
Aug 25, 2003 20.34 20.36 19.87 20.10 2,861,930 -0.20(-1.00%)
Aug 22, 2003 20.61 20.64 20.15 20.31 5,938,526 -0.03(-0.17%)
Aug 21, 2003 20.26 20.50 20.01 20.34 4,336,057 +0.14(+0.69%)
Aug 20, 2003 20.38 20.54 20.13 20.20 4,235,679 -0.35(-1.70%)
Aug 19, 2003 20.50 20.84 20.34 20.55 6,848,240 +0.10(+0.48%)
Aug 18, 2003 20.06 20.73 19.95 20.45 6,544,237 +0.54(+2.73%)
Aug 15, 2003 20.22 20.32 19.78 19.91 2,865,801 +0.06(+0.28%)
Aug 14, 2003 19.55 20.12 19.46 19.85 4,659,993 +0.39(+2.01%)
Aug 13, 2003 19.59 19.64 19.30 19.46 3,189,737 +0.08(+0.43%)
Aug 12, 2003 19.25 19.39 18.98 19.38 3,099,253 +0.22(+1.17%)
Aug 11, 2003 19.21 19.38 18.93 19.16 2,975,644 -0.14(-0.72%)
Aug 08, 2003 19.30 19.46 19.13 19.30 3,506,645 +0.01(+0.07%)
Aug 07, 2003 19.22 19.46 19.14 19.28 2,614,855 +0.03(+0.14%)
Aug 06, 2003 19.32 19.67 19.05 19.25 3,958,061 -0.14(-0.72%)
Aug 05, 2003 19.69 19.82 19.34 19.39 4,089,126 -0.22(-1.10%)
Aug 04, 2003 19.69 19.83 19.28 19.61 3,724,896 +0.08(+0.39%)
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.