Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.87 18.87 18.54 18.54 2,278,189 -0.33(-1.76%)
Sep 29, 2003 18.60 18.93 18.60 18.87 2,262,669 +0.31(+1.65%)
Sep 26, 2003 18.19 18.78 18.19 18.57 3,563,525 +0.37(+2.04%)
Sep 25, 2003 18.02 18.17 18.02 18.19 1,870,303 +0.18(+0.98%)
Sep 24, 2003 17.87 18.30 17.87 18.02 2,575,646 +0.18(+0.99%)
Sep 23, 2003 17.80 17.92 17.84 17.84 1,086,367 +0.05(+0.25%)
Sep 22, 2003 17.96 17.97 17.85 17.80 1,537,827 -0.27(-1.50%)
Sep 19, 2003 17.79 18.08 17.79 18.07 1,489,676 +0.18(+1.01%)
Sep 18, 2003 17.92 17.98 17.83 17.89 2,286,147 -0.25(-1.36%)
Sep 17, 2003 18.55 18.26 18.05 18.13 3,261,491 -0.41(-2.22%)
Sep 16, 2003 18.56 18.62 18.48 18.55 1,152,624 -0.02(-0.08%)
Sep 15, 2003 18.66 18.72 18.50 18.56 1,540,214 -0.14(-0.73%)
Sep 12, 2003 18.57 18.70 18.47 18.70 1,153,221 +0.22(+1.17%)
Sep 11, 2003 18.62 18.77 18.45 18.48 1,646,464 -0.14(-0.76%)
Sep 10, 2003 18.24 18.75 18.23 18.62 3,431,808 +0.41(+2.26%)
Sep 09, 2003 18.37 18.51 18.19 18.21 1,422,226 -0.17(-0.90%)
Sep 08, 2003 17.92 18.38 17.85 18.37 1,822,153 +0.56(+3.13%)
Sep 05, 2003 17.84 17.84 17.63 17.82 1,960,436 -0.12(-0.67%)
Sep 04, 2003 17.93 18.09 17.89 17.94 1,175,505 +0.04(+0.20%)
Sep 03, 2003 17.84 17.99 17.82 17.90 1,061,297 +0.14(+0.76%)
Sep 02, 2003 17.52 17.79 17.47 17.77 1,502,013 +0.22(+1.26%)
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%)
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.