Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 21.43 21.68 21.13 21.26 4,789,689 -0.06(-0.28%)
Jul 30, 2003 21.51 21.51 21.07 21.32 2,758,018 +0.04(+0.18%)
Jul 29, 2003 21.66 21.66 20.86 21.28 3,630,406 -0.24(-1.12%)
Jul 28, 2003 21.67 21.86 21.38 21.53 3,404,961 -0.14(-0.66%)
Jul 25, 2003 21.25 21.71 20.59 21.67 3,223,540 +0.41(+1.95%)
Jul 24, 2003 21.73 21.73 20.64 21.25 4,047,780 -0.12(-0.56%)
Jul 23, 2003 21.75 21.76 21.13 21.37 3,054,622 -0.23(-1.08%)
Jul 22, 2003 21.18 21.72 20.96 21.61 5,504,598 +0.68(+3.23%)
Jul 21, 2003 20.91 21.28 20.76 20.93 5,525,879 +0.11(+0.51%)
Jul 18, 2003 20.49 20.90 20.22 20.83 8,318,746 +0.15(+0.73%)
Jul 17, 2003 20.86 21.05 20.64 20.68 4,937,193 -0.19(-0.90%)
Jul 16, 2003 21.13 21.14 20.56 20.86 3,830,448 -0.10(-0.47%)
Jul 15, 2003 21.50 21.65 20.89 20.96 5,066,210 -0.35(-1.62%)
Jul 14, 2003 21.09 21.50 20.93 21.31 6,237,995 +0.59(+2.87%)
Jul 11, 2003 20.70 20.93 20.52 20.71 2,905,655 +0.07(+0.33%)
Jul 10, 2003 20.50 21.06 20.50 20.65 3,951,484 -0.43(-2.03%)
Jul 09, 2003 21.04 21.31 20.86 21.07 4,251,546 +0.17(+0.79%)
Jul 08, 2003 21.16 21.37 20.62 20.91 5,979,165 -0.19(-0.89%)
Jul 07, 2003 20.83 21.13 20.76 21.10 4,309,537 +0.67(+3.28%)
Jul 03, 2003 20.76 20.86 20.36 20.43 2,654,539 -0.49(-2.34%)
Jul 02, 2003 20.59 20.92 20.31 20.92 5,399,124 +0.62(+3.04%)
Jul 01, 2003 20.41 20.41 19.67 20.30 5,550,086 +0.11(+0.56%)
Jun 30, 2003 20.19 20.47 20.11 20.19 5,012,741 +0.12(+0.60%)
Jun 27, 2003 20.31 20.79 19.85 20.07 4,712,546 -0.42(-2.06%)
Jun 26, 2003 20.41 20.59 20.23 20.49 5,725,921 +0.02(+0.07%)
Jun 25, 2003 20.83 21.02 20.35 20.47 3,781,901 -0.28(-1.34%)
Jun 24, 2003 20.52 20.87 20.44 20.75 5,340,336 +0.32(+1.55%)
Jun 23, 2003 21.46 21.59 20.43 20.44 5,756,113 -0.96(-4.50%)
Jun 20, 2003 21.34 21.62 21.19 21.40 5,676,176 +0.31(+1.46%)
Jun 19, 2003 21.82 21.82 20.94 21.09 5,303,094 -0.73(-3.34%)
Jun 18, 2003 21.71 21.96 21.61 21.82 6,202,748 +0.33(+1.54%)
Jun 17, 2003 20.05 21.73 20.05 21.49 5,104,249 -0.04(-0.17%)
Jun 16, 2003 21.12 21.69 21.10 21.53 6,815,109 +0.58(+2.76%)
Jun 13, 2003 21.65 21.65 20.74 20.95 5,994,327 -0.04(-0.18%)
Jun 12, 2003 20.99 21.05 20.53 20.98 3,194,944 +0.11(+0.54%)
Jun 11, 2003 20.64 20.91 20.23 20.87 5,809,449 +0.39(+1.91%)
Jun 10, 2003 20.58 20.67 20.12 20.48 4,395,592 +0.23(+1.15%)
Jun 09, 2003 20.74 21.01 19.99 20.25 5,060,357 -0.46(-2.21%)
Jun 06, 2003 20.90 21.18 20.60 20.71 6,367,543 +0.05(+0.22%)
Jun 05, 2003 20.41 20.74 20.11 20.66 6,168,566 +0.19(+0.92%)
Jun 04, 2003 20.28 20.59 19.85 20.47 6,930,027 +0.36(+1.79%)
Jun 03, 2003 20.49 20.53 19.80 20.11 7,088,171 +0.26(+1.33%)
Jun 02, 2003 20.04 20.32 19.81 19.85 7,725,138 +0.15(+0.76%)
May 30, 2003 19.74 19.83 19.41 19.70 6,368,341 +0.11(+0.58%)
May 29, 2003 19.28 19.59 18.91 19.59 7,231,020 +0.35(+1.80%)
May 28, 2003 19.34 19.51 19.17 19.24 6,165,773 +0.05(+0.23%)
May 27, 2003 18.44 19.19 18.42 19.19 6,741,025 +0.80(+4.33%)
May 23, 2003 18.47 18.62 18.15 18.40 3,362,266 +0.02(+0.12%)
May 22, 2003 17.97 18.42 17.91 18.38 5,151,999 +0.38(+2.09%)
May 21, 2003 17.78 18.05 17.50 18.00 5,565,249 +0.19(+1.05%)
May 20, 2003 18.16 18.16 17.53 17.81 4,233,856 -0.27(-1.50%)
May 19, 2003 18.61 18.61 18.04 18.08 3,801,852 -0.64(-3.41%)
May 16, 2003 18.75 18.90 18.50 18.72 3,633,998 -0.19(-0.99%)
May 15, 2003 18.81 18.98 18.62 18.91 5,620,181 +0.11(+0.60%)
May 14, 2003 18.78 18.80 18.24 18.80 5,241,645 +0.19(+1.01%)
May 13, 2003 18.72 18.89 18.42 18.61 5,637,206 -0.14(-0.72%)
May 12, 2003 18.21 18.80 17.97 18.74 6,494,697 +0.56(+3.06%)
May 09, 2003 17.92 18.19 17.81 18.19 3,888,173 +0.33(+1.85%)
May 08, 2003 18.04 18.09 17.53 17.86 4,158,042 -0.32(-1.74%)
May 07, 2003 18.13 18.35 18.04 18.17 3,970,770 -0.18(-0.98%)
May 06, 2003 18.18 18.40 18.05 18.35 3,763,945 +0.17(+0.95%)
May 05, 2003 18.27 18.34 17.77 18.18 5,105,313 +0.00(+0.00%)
May 02, 2003 17.61 18.32 17.60 18.18 6,287,872 +0.40(+2.24%)
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.