Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 23.49 24.17 23.30 24.04 7,519,002 +0.51(+2.15%)
Aug 28, 2003 23.84 23.90 23.25 23.54 7,211,902 -0.26(-1.08%)
Aug 27, 2003 22.58 23.90 22.54 23.79 11,870,676 +1.09(+4.80%)
Aug 26, 2003 22.39 22.75 21.89 22.70 9,503,271 -0.06(-0.27%)
Aug 25, 2003 22.73 23.16 22.59 22.77 5,775,687 +0.01(+0.03%)
Aug 22, 2003 23.36 23.70 22.59 22.76 14,056,595 -0.17(-0.75%)
Aug 21, 2003 22.71 23.01 22.37 22.93 8,194,211 +0.43(+1.90%)
Aug 20, 2003 22.27 22.69 22.13 22.50 8,685,237 -0.14(-0.62%)
Aug 19, 2003 21.84 23.33 21.76 22.64 18,771,496 +0.97(+4.49%)
Aug 18, 2003 20.94 21.72 20.80 21.67 10,766,863 +0.88(+4.23%)
Aug 15, 2003 20.89 21.22 20.57 20.79 6,163,062 +0.27(+1.33%)
Aug 14, 2003 19.84 20.59 19.60 20.52 13,087,130 +0.62(+3.13%)
Aug 13, 2003 19.70 20.21 19.53 19.89 9,014,685 +0.31(+1.59%)
Aug 12, 2003 19.57 19.68 19.15 19.58 7,373,608 +0.11(+0.56%)
Aug 11, 2003 19.39 19.81 19.19 19.47 8,657,365 +0.18(+0.93%)
Aug 08, 2003 20.19 20.24 19.19 19.29 10,872,440 -0.76(-3.80%)
Aug 07, 2003 19.93 20.27 19.85 20.06 8,618,705 -0.12(-0.62%)
Aug 06, 2003 20.01 20.69 19.98 20.18 7,060,215 -0.08(-0.38%)
Aug 05, 2003 20.87 21.61 20.24 20.26 7,544,690 -0.65(-3.09%)
Aug 04, 2003 21.01 21.22 20.08 20.90 10,071,874 -0.06(-0.30%)
Aug 01, 2003 20.46 21.03 20.20 20.97 10,430,607 +0.52(+2.55%)
Jul 31, 2003 20.23 21.24 20.20 20.45 11,223,981 +0.69(+3.47%)
Jul 30, 2003 19.94 20.01 19.60 19.76 6,956,820 -0.05(-0.28%)
Jul 29, 2003 20.36 20.38 19.70 19.81 7,698,176 -0.46(-2.27%)
Jul 28, 2003 19.86 20.38 19.66 20.27 8,581,586 +0.38(+1.92%)
Jul 25, 2003 19.55 19.94 19.09 19.89 7,633,570 +0.25(+1.27%)
Jul 24, 2003 20.44 20.54 19.46 19.64 12,403,958 -0.37(-1.87%)
Jul 23, 2003 19.64 20.04 19.11 20.02 12,327,665 +0.46(+2.35%)
Jul 22, 2003 19.77 19.94 19.43 19.56 10,941,413 +0.14(+0.72%)
Jul 21, 2003 19.73 19.74 19.23 19.42 7,999,753 -0.44(-2.20%)
Jul 18, 2003 19.80 20.07 19.57 19.85 19,343,440 -0.15(-0.74%)
Jul 17, 2003 20.06 20.24 19.70 20.00 14,937,821 -0.65(-3.16%)
Jul 16, 2003 21.20 21.20 20.24 20.65 9,531,784 -0.22(-1.05%)
Jul 15, 2003 21.64 21.65 20.70 20.87 16,793,136 -0.40(-1.90%)
Jul 14, 2003 21.97 22.00 21.17 21.28 12,718,122 -0.23(-1.05%)
Jul 11, 2003 21.37 21.77 21.29 21.50 8,638,742 +0.23(+1.06%)
Jul 10, 2003 21.66 21.86 21.14 21.28 9,848,389 -0.83(-3.77%)
Jul 09, 2003 22.06 22.58 21.78 22.11 9,369,179 -0.21(-0.94%)
Jul 08, 2003 21.83 22.50 21.65 22.32 11,011,284 +0.17(+0.77%)
Jul 07, 2003 20.97 22.21 20.83 22.15 14,329,658 +1.58(+7.68%)
Jul 03, 2003 20.55 21.10 20.40 20.57 7,227,957 -0.22(-1.05%)
Jul 02, 2003 20.32 20.81 20.31 20.79 11,519,778 +0.38(+1.87%)
Jul 01, 2003 19.64 20.45 19.18 20.41 11,988,070 +0.71(+3.60%)
Jun 30, 2003 20.19 20.26 19.55 19.70 8,894,851 -0.07(-0.35%)
Jun 27, 2003 20.57 20.59 19.55 19.77 9,179,602 -0.44(-2.20%)
Jun 26, 2003 19.58 20.34 19.50 20.21 10,017,030 +0.83(+4.26%)
Jun 25, 2003 19.46 20.12 19.39 19.39 10,214,057 -0.05(-0.28%)
Jun 24, 2003 19.55 20.02 19.31 19.44 12,334,344 -0.33(-1.69%)
Jun 23, 2003 20.18 20.26 19.54 19.78 10,830,055 -0.47(-2.35%)
Jun 20, 2003 20.67 21.08 20.22 20.25 10,128,516 -0.12(-0.57%)
Jun 19, 2003 20.90 21.01 20.34 20.37 10,698,019 -0.30(-1.47%)
Jun 18, 2003 20.24 21.08 20.01 20.67 14,904,684 +0.26(+1.30%)
Jun 17, 2003 20.62 20.74 20.15 20.41 10,893,376 -0.03(-0.15%)
Jun 16, 2003 20.32 20.66 19.76 20.44 12,721,462 +0.30(+1.51%)
Jun 13, 2003 21.27 21.31 19.81 20.13 17,167,538 -0.81(-3.87%)
Jun 12, 2003 22.03 22.22 20.83 20.94 18,833,404 -1.18(-5.35%)
Jun 11, 2003 21.88 22.31 21.36 22.13 13,326,799 -0.09(-0.42%)
Jun 10, 2003 22.23 22.37 21.57 22.22 8,454,559 +0.16(+0.74%)
Jun 09, 2003 22.15 22.45 21.54 22.06 9,762,976 -0.19(-0.87%)
Jun 06, 2003 23.71 23.96 22.19 22.25 13,823,605 -0.87(-3.77%)
Jun 05, 2003 22.66 23.15 22.41 23.12 11,779,740 -0.24(-1.04%)
Jun 04, 2003 23.05 23.37 22.62 23.37 12,819,461 +0.37(+1.60%)
Jun 03, 2003 22.16 23.05 22.16 23.00 12,953,938 +0.47(+2.07%)
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.