Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 19.61 19.70 19.35 19.53 3,438,388 -0.19(-0.95%)
Jul 31, 2003 19.87 20.11 19.60 19.72 5,163,892 -0.06(-0.28%)
Jul 30, 2003 19.95 19.95 19.55 19.78 2,973,493 +0.03(+0.18%)
Jul 29, 2003 20.09 20.09 19.35 19.74 3,914,038 -0.22(-1.12%)
Jul 28, 2003 20.10 20.28 19.83 19.97 3,670,979 -0.13(-0.66%)
Jul 25, 2003 19.71 20.14 19.09 20.10 3,475,385 +0.38(+1.95%)
Jul 24, 2003 20.15 20.15 19.14 19.71 4,364,020 -0.11(-0.56%)
Jul 23, 2003 20.17 20.18 19.60 19.83 3,293,270 -0.22(-1.08%)
Jul 22, 2003 19.64 20.15 19.44 20.04 5,934,654 +0.63(+3.23%)
Jul 21, 2003 19.39 19.74 19.25 19.41 5,957,598 +0.10(+0.51%)
Jul 18, 2003 19.00 19.39 18.76 19.32 8,968,661 +0.14(+0.73%)
Jul 17, 2003 19.35 19.53 19.14 19.18 5,322,920 -0.17(-0.90%)
Jul 16, 2003 19.60 19.61 19.07 19.35 4,129,708 -0.09(-0.47%)
Jul 15, 2003 19.94 20.08 19.38 19.44 5,462,016 -0.32(-1.62%)
Jul 14, 2003 19.56 19.94 19.41 19.76 6,725,349 +0.55(+2.87%)
Jul 11, 2003 19.20 19.41 19.03 19.21 3,132,664 +0.06(+0.33%)
Jul 10, 2003 19.02 19.53 19.02 19.15 4,260,200 -0.40(-2.03%)
Jul 09, 2003 19.51 19.77 19.35 19.55 4,583,705 +0.15(+0.79%)
Jul 08, 2003 19.63 19.82 19.13 19.39 6,446,297 -0.17(-0.89%)
Jul 07, 2003 19.32 19.60 19.25 19.57 4,646,226 +0.62(+3.28%)
Jul 03, 2003 19.25 19.34 18.88 18.95 2,861,930 -0.45(-2.34%)
Jul 02, 2003 19.10 19.40 18.84 19.40 5,820,940 +0.57(+3.04%)
Jul 01, 2003 18.93 18.93 18.24 18.83 5,983,696 +0.10(+0.56%)
Jun 30, 2003 18.72 18.98 18.65 18.72 5,404,370 +0.11(+0.60%)
Jun 27, 2003 18.84 19.28 18.41 18.61 5,080,721 -0.39(-2.05%)
Jun 26, 2003 18.93 19.09 18.77 19.00 6,173,268 +0.01(+0.07%)
Jun 25, 2003 19.32 19.50 18.88 18.99 4,077,368 -0.26(-1.34%)
Jun 24, 2003 19.03 19.36 18.95 19.25 5,757,558 +0.29(+1.55%)
Jun 23, 2003 19.90 20.03 18.95 18.95 6,205,819 -0.89(-4.50%)
Jun 20, 2003 19.80 20.06 19.65 19.85 6,119,637 +0.29(+1.46%)
Jun 19, 2003 20.24 20.24 19.42 19.56 5,717,407 -0.68(-3.34%)
Jun 18, 2003 20.13 20.37 20.04 20.24 6,687,348 +0.31(+1.54%)
Jun 17, 2003 18.60 20.15 18.60 19.93 5,503,027 -0.03(-0.17%)
Jun 16, 2003 19.59 20.12 19.57 19.97 7,347,551 +0.54(+2.76%)
Jun 13, 2003 20.08 20.08 19.24 19.43 6,462,644 -0.03(-0.18%)
Jun 12, 2003 19.47 19.53 19.04 19.46 3,444,554 +0.10(+0.54%)
Jun 11, 2003 19.14 19.39 18.77 19.36 6,263,321 +0.36(+1.91%)
Jun 10, 2003 19.09 19.17 18.66 19.00 4,739,005 +0.22(+1.15%)
Jun 09, 2003 19.23 19.48 18.54 18.78 5,455,706 -0.43(-2.22%)
Jun 06, 2003 19.39 19.64 19.11 19.21 6,865,018 +0.04(+0.22%)
Jun 05, 2003 18.93 19.24 18.65 19.16 6,650,495 +0.17(+0.92%)
Jun 04, 2003 18.81 19.09 18.41 18.99 7,471,447 +0.33(+1.79%)
Jun 03, 2003 19.00 19.04 18.36 18.65 7,641,946 +0.24(+1.33%)
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.