Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 20.44 20.57 20.34 20.46 63,717,908 +0.04(+0.18%)
Oct 30, 2003 20.54 20.66 20.38 20.42 89,528,704 +0.06(+0.27%)
Oct 29, 2003 20.18 20.44 20.13 20.36 76,878,128 +0.08(+0.40%)
Oct 28, 2003 19.64 20.33 19.59 20.28 91,880,416 +0.78(+3.98%)
Oct 27, 2003 19.40 19.59 19.39 19.51 59,980,304 +0.21(+1.09%)
Oct 24, 2003 19.22 19.36 18.85 19.30 90,066,376 -0.09(-0.45%)
Oct 23, 2003 19.20 19.49 19.18 19.38 77,663,208 -0.19(-0.95%)
Oct 22, 2003 19.72 20.18 19.50 19.57 80,334,496 -0.37(-1.87%)
Oct 21, 2003 20.04 20.07 19.87 19.94 80,941,912 -0.02(-0.12%)
Oct 20, 2003 19.62 20.00 19.59 19.97 69,408,720 +0.31(+1.58%)
Oct 17, 2003 20.03 20.11 19.60 19.66 84,623,624 -0.35(-1.77%)
Oct 16, 2003 19.56 20.03 19.49 20.01 88,912,264 +0.29(+1.48%)
Oct 15, 2003 20.34 20.35 19.63 19.72 178,526,336 +0.42(+2.19%)
Oct 14, 2003 19.12 19.31 18.95 19.30 107,775,376 +0.17(+0.91%)
Oct 13, 2003 19.07 19.21 18.92 19.12 67,164,608 +0.23(+1.22%)
Oct 10, 2003 18.72 18.93 18.68 18.89 74,427,840 +0.41(+2.22%)
Oct 09, 2003 18.44 18.87 18.30 18.48 122,534,920 +0.06(+0.34%)
Oct 08, 2003 18.58 18.62 18.31 18.42 66,278,532 -0.17(-0.93%)
Oct 07, 2003 18.18 18.62 18.10 18.59 77,224,760 +0.24(+1.32%)
Oct 06, 2003 18.43 18.50 18.24 18.35 46,640,804 -0.03(-0.17%)
Oct 03, 2003 18.17 18.50 18.13 18.38 107,333,712 +0.61(+3.46%)
Oct 02, 2003 17.74 17.97 17.64 17.77 68,272,168 -0.01(-0.03%)
Oct 01, 2003 17.27 17.84 17.27 17.77 95,872,192 +0.69(+4.03%)
Sep 30, 2003 17.49 17.49 17.04 17.09 102,138,528 -0.53(-3.00%)
Sep 29, 2003 17.10 17.63 17.05 17.61 105,988,560 +0.68(+4.03%)
Sep 26, 2003 17.07 17.28 16.90 16.93 110,630,128 -0.11(-0.66%)
Sep 25, 2003 17.35 17.60 17.01 17.04 92,716,392 -0.20(-1.19%)
Sep 24, 2003 17.94 18.00 17.22 17.25 95,995,416 -0.72(-4.01%)
Sep 23, 2003 17.70 18.00 17.64 17.97 70,767,552 +0.26(+1.47%)
Sep 22, 2003 17.76 17.86 17.51 17.71 78,106,656 -0.40(-2.23%)
Sep 19, 2003 18.19 18.23 17.90 18.11 86,256,608 +0.01(+0.03%)
Sep 18, 2003 17.81 18.18 17.67 18.10 75,091,960 +0.17(+0.97%)
Sep 17, 2003 17.97 18.24 17.86 17.93 85,092,032 -0.02(-0.10%)
Sep 16, 2003 17.43 18.00 17.40 17.95 78,521,264 +0.57(+3.29%)
Sep 15, 2003 17.59 17.66 17.33 17.38 58,551,720 -0.22(-1.24%)
Sep 12, 2003 17.27 17.63 17.10 17.59 83,649,272 +0.19(+1.11%)
Sep 11, 2003 17.15 17.60 16.94 17.40 91,257,368 +0.23(+1.34%)
Sep 10, 2003 17.66 17.69 17.15 17.17 93,422,872 -0.70(-3.93%)
Sep 09, 2003 18.00 18.08 17.79 17.87 80,204,344 -0.24(-1.34%)
Sep 08, 2003 17.93 18.13 17.88 18.12 84,007,504 +0.29(+1.64%)
Sep 05, 2003 17.90 18.07 17.61 17.82 110,224,064 +0.07(+0.38%)
Sep 04, 2003 17.58 17.84 17.41 17.76 102,677,328 +0.24(+1.35%)
Sep 03, 2003 17.97 17.99 17.41 17.52 97,796,888 -0.32(-1.81%)
Sep 02, 2003 17.86 17.90 17.49 17.84 94,778,976 +0.09(+0.52%)
Aug 29, 2003 17.49 17.79 17.41 17.75 67,630,280 +0.18(+1.02%)
Aug 28, 2003 17.45 17.60 17.29 17.57 78,333,768 +0.17(+1.00%)
Aug 27, 2003 17.14 17.43 17.02 17.40 93,773,856 +0.19(+1.12%)
Aug 26, 2003 16.74 17.22 16.56 17.20 105,043,048 +0.29(+1.73%)
Aug 25, 2003 17.11 17.23 16.81 16.91 83,819,856 -0.09(-0.55%)
Aug 22, 2003 17.48 18.03 16.96 17.00 194,264,096 +0.62(+3.79%)
Aug 21, 2003 16.57 16.63 16.15 16.38 107,010,592 +0.02(+0.11%)
Aug 20, 2003 16.23 16.60 16.22 16.36 76,044,400 -0.07(-0.42%)
Aug 19, 2003 16.37 16.48 16.09 16.43 90,148,200 +0.17(+1.07%)
Aug 18, 2003 15.58 16.28 15.55 16.26 95,165,232 +0.71(+4.55%)
Aug 15, 2003 15.58 15.68 15.40 15.55 34,829,112 -0.06(-0.36%)
Aug 14, 2003 15.40 15.63 15.24 15.61 83,485,624 +0.27(+1.74%)
Aug 13, 2003 15.21 15.52 15.09 15.34 83,570,184 +0.21(+1.40%)
Aug 12, 2003 14.96 15.15 14.79 15.13 78,081,688 +0.29(+1.97%)
Aug 11, 2003 14.66 14.98 14.64 14.84 67,047,184 +0.20(+1.36%)
Aug 08, 2003 14.99 15.04 14.48 14.64 92,543,880 -0.25(-1.71%)
Aug 07, 2003 14.86 15.09 14.81 14.89 78,150,464 -0.09(-0.62%)
Aug 06, 2003 14.96 15.24 14.78 14.99 93,100,240 -0.08(-0.54%)
Aug 05, 2003 15.60 15.60 15.04 15.07 83,726,912 -0.53(-3.42%)
Aug 04, 2003 15.46 15.66 15.14 15.60 86,288,344 +0.07(+0.44%)
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.