Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 21.69 22.01 21.68 21.95 20,252,016 +0.12(+0.57%)
Nov 26, 2003 21.86 21.99 21.52 21.83 65,371,112 +0.18(+0.85%)
Nov 25, 2003 21.88 22.08 21.63 21.64 59,381,292 -0.26(-1.17%)
Nov 24, 2003 21.27 21.92 21.27 21.90 69,957,456 +0.75(+3.53%)
Nov 21, 2003 21.06 21.18 20.90 21.15 69,748,112 +0.32(+1.54%)
Nov 20, 2003 21.11 21.46 20.79 20.83 90,953,304 -0.45(-2.12%)
Nov 19, 2003 20.88 21.34 20.76 21.28 73,339,408 +0.45(+2.14%)
Nov 18, 2003 21.28 21.35 20.82 20.84 87,614,592 -0.26(-1.21%)
Nov 17, 2003 21.20 21.32 20.72 21.09 99,209,632 -0.37(-1.74%)
Nov 14, 2003 22.15 22.24 21.40 21.47 90,778,504 -0.64(-2.90%)
Nov 13, 2003 22.19 22.24 21.88 22.11 80,327,176 -0.21(-0.94%)
Nov 12, 2003 21.97 22.44 21.93 22.32 75,317,424 +0.45(+2.06%)
Nov 11, 2003 21.76 21.88 21.67 21.86 62,930,260 +0.01(+0.06%)
Nov 10, 2003 22.26 22.34 21.75 21.85 83,161,648 -0.31(-1.42%)
Nov 07, 2003 22.53 22.58 22.08 22.17 74,049,936 -0.16(-0.73%)
Nov 06, 2003 22.19 22.40 21.88 22.33 64,390,892 +0.25(+1.13%)
Nov 05, 2003 22.04 22.17 21.75 22.08 69,700,896 +0.04(+0.18%)
Nov 04, 2003 22.19 22.25 21.97 22.04 64,191,028 -0.24(-1.06%)
Nov 03, 2003 21.81 22.32 21.69 22.28 81,481,288 +0.71(+3.31%)
Oct 31, 2003 21.55 21.68 21.45 21.56 60,444,788 +0.04(+0.18%)
Oct 30, 2003 21.65 21.78 21.49 21.52 84,929,712 +0.06(+0.27%)
Oct 29, 2003 21.28 21.54 21.22 21.47 72,928,984 +0.08(+0.40%)
Oct 28, 2003 20.71 21.43 20.65 21.38 87,160,616 +0.82(+3.98%)
Oct 27, 2003 20.45 20.65 20.44 20.56 56,899,184 +0.22(+1.09%)
Oct 24, 2003 20.26 20.41 19.87 20.34 85,439,768 -0.09(-0.45%)
Oct 23, 2003 20.24 20.54 20.22 20.43 73,673,736 -0.20(-0.95%)
Oct 22, 2003 20.79 21.27 20.56 20.63 76,207,800 -0.39(-1.87%)
Oct 21, 2003 21.13 21.16 20.95 21.02 76,784,016 -0.03(-0.12%)
Oct 20, 2003 20.69 21.08 20.65 21.05 65,843,268 +0.33(+1.58%)
Oct 17, 2003 21.12 21.20 20.66 20.72 80,276,600 -0.37(-1.77%)
Oct 16, 2003 20.61 21.11 20.55 21.09 84,344,944 +0.31(+1.48%)
Oct 15, 2003 21.45 21.45 20.69 20.79 169,355,632 +0.45(+2.19%)
Oct 14, 2003 20.15 20.35 19.98 20.34 102,239,080 +0.18(+0.91%)
Oct 13, 2003 20.10 20.25 19.95 20.16 63,714,440 +0.24(+1.22%)
Oct 10, 2003 19.74 19.95 19.69 19.91 70,604,568 +0.43(+2.22%)
Oct 09, 2003 19.44 19.89 19.29 19.48 116,240,440 +0.07(+0.34%)
Oct 08, 2003 19.58 19.63 19.31 19.42 62,873,876 -0.18(-0.94%)
Oct 07, 2003 19.16 19.63 19.08 19.60 73,257,816 +0.26(+1.32%)
Oct 06, 2003 19.42 19.50 19.23 19.35 44,244,920 -0.03(-0.17%)
Oct 03, 2003 19.16 19.50 19.11 19.38 101,820,096 +0.65(+3.46%)
Oct 02, 2003 18.70 18.95 18.59 18.73 64,765,100 -0.01(-0.03%)
Oct 01, 2003 18.21 18.80 18.20 18.74 90,947,344 +0.73(+4.03%)
Sep 30, 2003 18.44 18.44 17.96 18.01 96,891,784 -0.56(-3.00%)
Sep 29, 2003 18.03 18.59 17.98 18.57 100,544,048 +0.72(+4.03%)
Sep 26, 2003 18.00 18.22 17.81 17.85 104,947,176 -0.12(-0.66%)
Sep 25, 2003 18.29 18.55 17.93 17.96 87,953,656 -0.22(-1.19%)
Sep 24, 2003 18.91 18.98 18.15 18.18 91,064,240 -0.76(-4.01%)
Sep 23, 2003 18.66 18.98 18.60 18.94 67,132,304 +0.27(+1.47%)
Sep 22, 2003 18.72 18.83 18.46 18.66 74,094,400 -0.43(-2.23%)
Sep 19, 2003 19.18 19.21 18.87 19.09 81,825,704 +0.01(+0.03%)
Sep 18, 2003 18.78 19.16 18.63 19.08 71,234,568 +0.18(+0.97%)
Sep 17, 2003 18.94 19.23 18.83 18.90 80,720,952 -0.02(-0.10%)
Sep 16, 2003 18.38 18.97 18.34 18.92 74,487,712 +0.60(+3.29%)
Sep 15, 2003 18.54 18.62 18.27 18.32 55,543,984 -0.23(-1.23%)
Sep 12, 2003 18.20 18.58 18.03 18.55 79,352,304 +0.20(+1.11%)
Sep 11, 2003 18.08 18.55 17.86 18.34 86,569,584 +0.24(+1.34%)
Sep 10, 2003 18.61 18.65 18.08 18.10 88,623,848 -0.74(-3.92%)
Sep 09, 2003 18.98 19.06 18.76 18.84 76,084,336 -0.26(-1.34%)
Sep 08, 2003 18.90 19.11 18.85 19.10 79,692,136 +0.31(+1.64%)
Sep 05, 2003 18.87 19.04 18.57 18.79 104,561,976 +0.07(+0.38%)
Sep 04, 2003 18.53 18.81 18.35 18.72 97,402,904 +0.25(+1.35%)
Sep 03, 2003 18.94 18.96 18.35 18.47 92,773,176 -0.34(-1.81%)
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.