Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 20.96 21.26 20.94 21.20 1,386,876 -0.06(-0.30%)
Oct 30, 2003 21.46 21.50 21.24 21.26 962,014 +0.08(+0.37%)
Oct 29, 2003 21.52 21.52 21.04 21.18 1,266,624 -0.33(-1.53%)
Oct 28, 2003 21.22 21.61 21.15 21.51 1,822,355 +0.22(+1.01%)
Oct 27, 2003 21.36 21.50 21.28 21.30 1,366,460 +0.26(+1.23%)
Oct 24, 2003 21.19 21.19 20.94 21.04 985,901 -0.16(-0.74%)
Oct 23, 2003 20.91 21.28 20.89 21.19 2,854,805 +0.17(+0.82%)
Oct 22, 2003 21.11 21.15 20.84 21.02 2,439,538 -0.49(-2.28%)
Oct 21, 2003 21.38 21.55 21.31 21.51 1,667,600 +0.19(+0.90%)
Oct 20, 2003 21.28 21.30 21.22 21.32 890,761 +0.08(+0.39%)
Oct 17, 2003 21.26 21.37 21.17 21.24 1,581,035 +0.00(+0.02%)
Oct 16, 2003 21.09 21.28 21.08 21.23 1,352,168 -0.13(-0.62%)
Oct 15, 2003 21.45 21.51 21.32 21.37 2,713,525 -0.13(-0.59%)
Oct 14, 2003 21.32 21.55 21.27 21.49 1,552,452 +0.15(+0.71%)
Oct 13, 2003 21.23 21.40 21.25 21.34 1,043,270 +0.11(+0.51%)
Oct 10, 2003 21.20 21.34 21.16 21.23 1,192,513 -0.05(-0.25%)
Oct 09, 2003 21.25 21.45 21.25 21.29 1,147,597 +0.25(+1.21%)
Oct 08, 2003 21.25 21.25 20.94 21.03 954,868 -0.09(-0.42%)
Oct 07, 2003 21.06 21.14 20.82 21.12 1,717,415 -0.14(-0.65%)
Oct 06, 2003 21.40 21.40 21.16 21.26 1,418,725 +0.19(+0.91%)
Oct 03, 2003 21.42 21.49 21.11 21.07 2,697,804 +0.00(+0.00%)
Oct 02, 2003 20.97 21.18 20.96 21.07 1,970,373 +0.12(+0.56%)
Oct 01, 2003 20.64 20.99 20.62 20.95 2,180,048 +0.18(+0.87%)
Sep 30, 2003 20.90 20.90 20.57 20.77 1,751,306 -0.30(-1.42%)
Sep 29, 2003 20.97 21.07 20.89 21.07 1,064,095 +0.10(+0.47%)
Sep 26, 2003 20.84 21.08 20.79 20.97 2,234,763 +0.21(+1.01%)
Sep 25, 2003 20.98 21.03 20.75 20.76 1,515,294 +0.07(+0.33%)
Sep 24, 2003 20.99 21.01 20.63 20.69 1,792,751 -0.32(-1.54%)
Sep 23, 2003 20.63 21.14 20.97 21.01 2,149,832 +0.39(+1.88%)
Sep 22, 2003 20.39 20.87 20.33 20.63 2,429,534 +0.11(+0.52%)
Sep 19, 2003 20.68 20.74 20.44 20.52 1,769,273 -0.34(-1.64%)
Sep 18, 2003 20.82 20.93 20.77 20.86 2,093,074 +0.19(+0.92%)
Sep 17, 2003 20.52 20.67 20.49 20.67 1,692,916 +0.29(+1.44%)
Sep 16, 2003 20.18 20.42 20.18 20.38 1,258,866 +0.20(+0.97%)
Sep 15, 2003 20.30 20.32 20.11 20.18 1,288,061 -0.16(-0.77%)
Sep 12, 2003 20.27 20.41 20.17 20.34 1,309,498 +0.01(+0.05%)
Sep 11, 2003 20.38 20.42 20.26 20.33 2,334,803 -0.11(-0.53%)
Sep 10, 2003 20.40 20.62 20.31 20.43 2,692,904 +0.58(+2.94%)
Sep 09, 2003 19.79 20.07 19.79 19.85 2,556,115 -0.24(-1.22%)
Sep 08, 2003 19.81 20.18 19.76 20.10 2,859,705 +0.19(+0.96%)
Sep 05, 2003 19.71 20.23 19.60 19.91 4,015,469 +0.21(+1.07%)
Sep 04, 2003 19.69 19.94 19.65 19.70 1,932,603 +0.32(+1.67%)
Sep 03, 2003 19.29 19.54 19.24 19.37 1,578,585 +0.07(+0.38%)
Sep 02, 2003 19.00 19.32 18.91 19.30 3,011,194 +0.28(+1.47%)
Aug 29, 2003 19.14 19.15 18.89 19.02 1,780,093 -0.12(-0.61%)
Aug 28, 2003 19.05 19.22 18.99 19.14 2,045,300 -0.17(-0.89%)
Aug 27, 2003 19.11 19.43 19.11 19.31 1,170,260 +0.20(+1.02%)
Aug 26, 2003 18.76 19.18 18.74 19.11 1,625,746 +0.01(+0.05%)
Aug 25, 2003 18.95 19.11 18.83 19.10 1,319,707 +0.28(+1.48%)
Aug 22, 2003 19.05 19.10 18.79 18.82 1,287,653 -0.24(-1.28%)
Aug 21, 2003 19.11 19.15 18.96 19.07 1,968,127 -0.40(-2.06%)
Aug 20, 2003 19.35 19.54 19.30 19.47 905,869 -0.02(-0.10%)
Aug 19, 2003 19.57 19.57 19.34 19.49 903,419 -0.10(-0.52%)
Aug 18, 2003 19.50 19.66 19.48 19.59 790,109 +0.07(+0.38%)
Aug 15, 2003 19.35 19.59 19.31 19.52 616,571 +0.04(+0.23%)
Aug 14, 2003 19.53 19.69 19.41 19.47 2,760,482 +0.27(+1.40%)
Aug 13, 2003 19.46 19.49 19.19 19.21 1,693,732 -0.01(-0.08%)
Aug 12, 2003 19.15 19.27 19.06 19.22 1,556,943 +0.27(+1.42%)
Aug 11, 2003 18.87 19.00 18.78 18.95 737,231 +0.02(+0.13%)
Aug 08, 2003 18.95 19.10 18.74 18.93 1,096,761 -0.05(-0.26%)
Aug 07, 2003 18.44 18.98 18.38 18.98 1,776,418 +0.46(+2.49%)
Aug 06, 2003 18.45 18.73 18.42 18.51 1,244,779 -0.01(-0.08%)
Aug 05, 2003 18.68 18.78 18.52 18.53 1,025,712 +0.05(+0.27%)
Aug 04, 2003 18.56 18.57 18.28 18.48 3,824,782 +0.16(+0.88%)
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.