Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 22.98 23.31 22.93 23.01 5,239,650 +0.11(+0.49%)
Oct 30, 2003 22.16 23.34 22.16 22.90 8,078,403 +0.74(+3.32%)
Oct 29, 2003 22.10 22.34 21.92 22.16 4,069,859 -0.12(-0.54%)
Oct 28, 2003 21.88 22.39 21.84 22.28 7,605,167 +0.62(+2.85%)
Oct 27, 2003 21.73 21.92 21.59 21.67 3,952,814 +0.32(+1.48%)
Oct 24, 2003 21.47 21.62 21.18 21.35 3,291,107 -0.28(-1.29%)
Oct 23, 2003 21.54 21.74 21.51 21.63 3,804,379 +0.12(+0.56%)
Oct 22, 2003 21.62 21.80 21.49 21.51 5,151,733 -0.33(-1.51%)
Oct 21, 2003 21.84 21.95 21.62 21.84 3,732,422 -0.14(-0.62%)
Oct 20, 2003 21.80 22.19 21.80 21.98 3,517,218 +0.17(+0.76%)
Oct 17, 2003 22.25 22.25 21.80 21.81 4,584,062 -0.44(-1.99%)
Oct 16, 2003 21.91 22.69 21.91 22.25 8,241,735 +0.35(+1.58%)
Oct 15, 2003 21.89 22.10 21.59 21.91 5,579,215 +0.08(+0.34%)
Oct 14, 2003 21.77 21.83 21.48 21.83 5,311,207 +0.20(+0.94%)
Oct 13, 2003 21.36 21.77 21.21 21.63 8,712,311 +0.95(+4.62%)
Oct 10, 2003 20.80 20.89 20.45 20.68 4,120,136 -0.28(-1.33%)
Oct 09, 2003 20.91 21.22 20.80 20.95 4,239,841 +0.22(+1.05%)
Oct 08, 2003 20.60 20.74 20.41 20.74 2,720,111 +0.14(+0.66%)
Oct 07, 2003 20.53 20.67 20.38 20.60 3,117,534 +0.06(+0.29%)
Oct 06, 2003 20.38 20.60 20.29 20.54 2,518,607 +0.21(+1.04%)
Oct 03, 2003 20.16 20.64 20.16 20.33 4,482,046 +0.36(+1.81%)
Oct 02, 2003 20.30 20.30 19.89 19.97 4,242,901 -0.23(-1.12%)
Oct 01, 2003 19.81 20.24 19.74 20.19 4,252,344 +0.38(+1.94%)
Sep 30, 2003 19.92 19.93 19.57 19.81 4,617,845 -0.13(-0.64%)
Sep 29, 2003 19.82 20.04 19.50 19.94 4,600,422 +0.23(+1.14%)
Sep 26, 2003 19.74 20.15 19.66 19.71 4,599,490 -0.23(-1.13%)
Sep 25, 2003 20.06 20.18 19.67 19.94 5,197,221 -0.13(-0.64%)
Sep 24, 2003 20.56 20.67 19.92 20.07 6,062,028 -0.32(-1.59%)
Sep 23, 2003 20.68 20.84 20.22 20.39 6,632,891 -0.36(-1.74%)
Sep 22, 2003 20.94 21.07 20.60 20.75 4,851,005 -0.28(-1.32%)
Sep 19, 2003 21.28 21.42 20.95 21.03 5,180,994 -0.25(-1.17%)
Sep 18, 2003 21.39 21.42 21.13 21.28 5,145,215 -0.22(-1.01%)
Sep 17, 2003 21.73 21.74 21.44 21.50 2,324,019 -0.32(-1.48%)
Sep 16, 2003 21.43 21.83 21.40 21.82 3,107,958 +0.57(+2.69%)
Sep 15, 2003 21.50 21.50 21.13 21.25 2,157,761 -0.12(-0.56%)
Sep 12, 2003 21.41 21.53 21.10 21.37 3,217,688 -0.01(-0.04%)
Sep 11, 2003 21.29 21.52 21.16 21.37 3,477,582 +0.26(+1.21%)
Sep 10, 2003 21.69 21.80 20.98 21.12 6,507,333 -0.77(-3.50%)
Sep 09, 2003 22.45 22.59 21.67 21.89 5,916,519 -0.71(-3.16%)
Sep 08, 2003 22.48 22.61 22.29 22.60 5,140,161 +0.29(+1.28%)
Sep 05, 2003 22.14 22.37 22.01 22.31 5,954,559 +0.17(+0.78%)
Sep 04, 2003 22.44 22.56 22.10 22.14 6,032,367 -0.28(-1.24%)
Sep 03, 2003 22.53 22.59 22.25 22.42 5,378,508 +0.04(+0.17%)
Sep 02, 2003 22.06 22.41 21.89 22.38 4,428,311 +0.59(+2.69%)
Aug 29, 2003 21.70 21.99 21.68 21.80 2,916,030 -0.01(-0.03%)
Aug 28, 2003 21.65 21.87 21.28 21.80 3,332,339 +0.29(+1.36%)
Aug 27, 2003 21.20 21.69 21.20 21.51 2,914,434 +0.16(+0.74%)
Aug 26, 2003 21.68 21.72 21.05 21.35 4,628,885 -0.32(-1.49%)
Aug 25, 2003 21.92 21.95 21.43 21.68 2,654,539 -0.22(-1.00%)
Aug 22, 2003 22.22 22.25 21.73 21.89 5,508,189 -0.04(-0.17%)
Aug 21, 2003 21.84 22.10 21.58 21.93 4,021,844 +0.15(+0.69%)
Aug 20, 2003 21.97 22.14 21.70 21.78 3,928,740 -0.38(-1.70%)
Aug 19, 2003 22.10 22.47 21.93 22.16 6,351,981 +0.11(+0.48%)
Aug 18, 2003 21.62 22.35 21.51 22.05 6,070,008 +0.59(+2.73%)
Aug 15, 2003 21.80 21.91 21.33 21.47 2,658,130 +0.06(+0.28%)
Aug 14, 2003 21.08 21.69 20.98 21.41 4,322,305 +0.42(+2.01%)
Aug 13, 2003 21.12 21.18 20.81 20.98 2,958,592 +0.09(+0.43%)
Aug 12, 2003 20.76 20.90 20.46 20.89 2,874,665 +0.24(+1.16%)
Aug 11, 2003 20.71 20.89 20.41 20.65 2,760,013 -0.15(-0.72%)
Aug 08, 2003 20.80 20.98 20.62 20.80 3,252,536 +0.02(+0.07%)
Aug 07, 2003 20.72 20.98 20.64 20.79 2,425,369 +0.03(+0.15%)
Aug 06, 2003 20.83 21.20 20.54 20.76 3,671,239 -0.15(-0.72%)
Aug 05, 2003 21.22 21.37 20.86 20.91 3,792,807 -0.23(-1.10%)
Aug 04, 2003 21.22 21.37 20.79 21.14 3,454,971 +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.