Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.52 17.55 17.45 17.55 750,111 +0.03(+0.17%)
Aug 28, 2003 17.47 17.52 17.42 17.52 940,722 +0.05(+0.29%)
Aug 27, 2003 17.51 17.55 17.47 17.47 769,411 -0.05(-0.29%)
Aug 26, 2003 17.47 17.56 17.42 17.52 1,071,047 +0.05(+0.26%)
Aug 25, 2003 17.48 17.60 17.47 17.47 635,306 +0.07(+0.38%)
Aug 22, 2003 17.65 17.67 17.40 17.40 818,357 -0.17(-0.97%)
Aug 21, 2003 17.49 17.65 17.42 17.58 1,144,665 +0.10(+0.58%)
Aug 20, 2003 17.47 17.58 17.41 17.48 1,261,062 +0.06(+0.35%)
Aug 19, 2003 17.34 17.47 17.33 17.41 1,389,595 -0.03(-0.14%)
Aug 18, 2003 17.45 17.62 17.39 17.44 823,530 -0.01(-0.06%)
Aug 15, 2003 17.32 17.51 17.09 17.45 2,134,533 +0.09(+0.49%)
Aug 14, 2003 17.45 17.45 17.34 17.36 1,076,618 -0.09(-0.49%)
Aug 13, 2003 17.67 17.69 17.41 17.45 1,378,453 -0.18(-1.00%)
Aug 12, 2003 17.63 17.63 17.37 17.63 1,451,077 +0.00(+0.00%)
Aug 11, 2003 17.79 17.88 17.49 17.63 1,387,805 -0.23(-1.27%)
Aug 08, 2003 17.71 17.86 17.62 17.85 1,146,854 +0.17(+0.94%)
Aug 07, 2003 17.52 17.71 17.51 17.69 885,011 +0.20(+1.12%)
Aug 06, 2003 17.33 17.69 17.19 17.49 1,072,042 +0.13(+0.75%)
Aug 05, 2003 17.47 17.64 17.34 17.36 1,231,813 -0.22(-1.23%)
Aug 04, 2003 17.67 17.74 17.41 17.58 1,381,239 -0.03(-0.17%)
Aug 01, 2003 17.59 17.72 17.54 17.61 2,314,202 -0.34(-1.90%)
Jul 31, 2003 18.10 18.22 17.95 17.95 2,985,919 -0.15(-0.83%)
Jul 30, 2003 18.33 18.36 18.03 18.10 1,468,785 -0.24(-1.29%)
Jul 29, 2003 18.52 18.61 18.19 18.33 1,536,235 -0.19(-1.00%)
Jul 28, 2003 18.72 18.75 18.42 18.52 1,835,683 -0.20(-1.07%)
Jul 25, 2003 18.77 18.92 18.67 18.72 1,084,179 -0.05(-0.27%)
Jul 24, 2003 18.81 19.10 18.73 18.77 1,386,014 -0.04(-0.21%)
Jul 23, 2003 18.93 18.99 18.67 18.81 913,265 -0.06(-0.29%)
Jul 22, 2003 18.57 18.90 18.55 18.87 1,694,216 +0.38(+2.04%)
Jul 21, 2003 18.87 18.94 18.45 18.49 1,123,574 -0.46(-2.41%)
Jul 18, 2003 18.82 19.07 18.78 18.95 1,951,084 +0.28(+1.51%)
Jul 17, 2003 18.37 18.73 18.29 18.67 1,503,604 +0.27(+1.45%)
Jul 16, 2003 18.71 18.71 18.26 18.40 1,589,360 -0.21(-1.11%)
Jul 15, 2003 18.90 18.90 18.55 18.61 1,709,537 -0.19(-1.02%)
Jul 14, 2003 18.88 19.10 18.79 18.80 1,220,870 +0.03(+0.16%)
Jul 11, 2003 18.93 18.99 18.63 18.77 1,853,391 -0.08(-0.43%)
Jul 10, 2003 19.23 19.23 18.78 18.85 1,889,404 -0.36(-1.86%)
Jul 09, 2003 19.30 19.47 19.19 19.20 1,046,375 -0.15(-0.75%)
Jul 08, 2003 19.35 19.40 19.21 19.35 1,443,516 -0.03(-0.13%)
Jul 07, 2003 19.50 19.59 19.33 19.37 1,285,933 -0.10(-0.49%)
Jul 03, 2003 19.37 19.55 19.34 19.47 879,639 +0.00(+0.00%)
Jul 02, 2003 19.34 19.50 19.26 19.47 1,391,585 +0.24(+1.23%)
Jul 01, 2003 19.40 19.48 19.17 19.23 2,737,408 -0.19(-0.96%)
Jun 30, 2003 19.61 19.65 19.37 19.42 1,819,964 -0.19(-0.95%)
Jun 27, 2003 19.98 19.98 19.61 19.61 1,473,958 -0.40(-1.99%)
Jun 26, 2003 19.90 20.09 19.80 20.00 1,382,631 +0.15(+0.76%)
Jun 25, 2003 19.83 20.11 19.80 19.85 1,463,214 +0.10(+0.51%)
Jun 24, 2003 19.88 19.98 19.62 19.75 1,967,201 -0.28(-1.40%)
Jun 23, 2003 20.10 20.10 19.83 20.03 1,484,105 -0.11(-0.55%)
Jun 20, 2003 20.19 20.20 20.09 20.14 2,098,918 +0.03(+0.15%)
Jun 19, 2003 20.28 20.41 20.11 20.11 2,053,155 -0.34(-1.67%)
Jun 18, 2003 20.33 20.51 20.31 20.46 4,011,602 +0.11(+0.54%)
Jun 17, 2003 20.55 20.55 20.32 20.34 2,748,351 -0.20(-0.95%)
Jun 16, 2003 20.59 20.73 20.48 20.54 2,253,914 -0.07(-0.32%)
Jun 13, 2003 20.88 20.95 20.59 20.61 1,425,410 -0.36(-1.70%)
Jun 12, 2003 20.61 20.97 20.25 20.96 3,389,228 +0.29(+1.41%)
Jun 11, 2003 21.37 21.37 20.10 20.67 6,708,620 -0.69(-3.22%)
Jun 10, 2003 21.43 21.54 21.32 21.36 1,412,079 -0.07(-0.30%)
Jun 09, 2003 21.42 21.53 21.24 21.43 1,637,709 -0.17(-0.77%)
Jun 06, 2003 21.93 21.98 21.57 21.59 2,165,174 -0.34(-1.56%)
Jun 05, 2003 21.99 22.04 21.85 21.93 1,959,441 -0.25(-1.13%)
Jun 04, 2003 21.90 22.33 21.89 22.18 1,477,738 +0.29(+1.31%)
Jun 03, 2003 21.78 22.02 21.68 21.90 1,312,793 +0.11(+0.48%)
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.