Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 18.61 18.61 18.20 18.32 2,954,232 -0.45(-2.38%)
Jul 31, 2003 18.98 19.02 18.76 18.76 3,518,742 -0.45(-2.32%)
Jul 30, 2003 19.17 19.30 19.07 19.21 1,548,164 -0.10(-0.53%)
Jul 29, 2003 19.22 19.58 19.19 19.31 1,941,177 -0.03(-0.18%)
Jul 28, 2003 19.46 19.52 19.32 19.35 1,317,869 -0.29(-1.50%)
Jul 25, 2003 19.38 19.64 19.30 19.64 1,299,494 +0.26(+1.37%)
Jul 24, 2003 19.43 19.61 19.32 19.38 2,471,184 +0.23(+1.18%)
Jul 23, 2003 19.35 19.35 19.02 19.15 2,845,414 +0.55(+2.98%)
Jul 22, 2003 18.57 18.66 18.50 18.60 1,343,594 +0.18(+0.98%)
Jul 21, 2003 18.61 18.61 18.22 18.42 1,745,998 -0.20(-1.05%)
Jul 18, 2003 18.45 18.61 18.27 18.61 2,005,489 +0.11(+0.61%)
Jul 17, 2003 18.27 18.66 18.22 18.50 2,715,158 +0.18(+0.99%)
Jul 16, 2003 18.20 18.41 18.08 18.32 3,135,937 -0.10(-0.53%)
Jul 15, 2003 18.89 18.90 18.39 18.42 3,642,464 -0.98(-5.05%)
Jul 14, 2003 19.18 19.52 19.15 19.40 2,009,980 +0.39(+2.06%)
Jul 11, 2003 19.10 19.19 18.91 19.00 2,230,884 +0.03(+0.18%)
Jul 10, 2003 19.00 19.19 18.96 18.97 2,606,543 -0.63(-3.22%)
Jul 09, 2003 19.47 19.70 19.33 19.60 2,356,444 -0.16(-0.82%)
Jul 08, 2003 19.54 19.81 19.48 19.76 2,060,817 -0.19(-0.96%)
Jul 07, 2003 19.76 20.05 19.70 19.95 2,046,525 -0.18(-0.88%)
Jul 03, 2003 19.77 20.32 19.77 20.13 1,432,813 +0.42(+2.11%)
Jul 02, 2003 19.58 19.78 19.52 19.71 1,394,430 -0.01(-0.05%)
Jul 01, 2003 19.69 19.81 19.54 19.72 2,799,885 -0.09(-0.44%)
Jun 30, 2003 20.12 20.16 19.74 19.81 1,873,395 -0.10(-0.49%)
Jun 27, 2003 20.25 20.28 19.91 19.91 1,008,767 -0.34(-1.69%)
Jun 26, 2003 20.07 20.27 19.91 20.25 1,905,857 -0.02(-0.10%)
Jun 25, 2003 20.41 20.65 20.27 20.27 1,250,291 -0.11(-0.55%)
Jun 24, 2003 20.41 20.46 20.22 20.39 971,813 +0.08(+0.39%)
Jun 23, 2003 20.82 20.82 20.30 20.31 1,732,115 -0.37(-1.78%)
Jun 20, 2003 20.82 20.89 20.58 20.67 1,940,361 +0.25(+1.22%)
Jun 19, 2003 21.06 21.06 20.42 20.42 2,418,306 -0.64(-3.02%)
Jun 18, 2003 21.06 21.35 20.98 21.06 2,472,817 +0.20(+0.94%)
Jun 17, 2003 20.70 20.94 20.64 20.87 2,112,470 +0.14(+0.66%)
Jun 16, 2003 20.52 20.76 20.47 20.73 1,561,843 +0.55(+2.72%)
Jun 13, 2003 20.37 20.37 20.06 20.18 1,393,001 -0.29(-1.44%)
Jun 12, 2003 20.52 20.55 20.38 20.47 1,935,665 -0.35(-1.67%)
Jun 11, 2003 20.37 20.82 20.34 20.82 1,101,253 +0.41(+2.02%)
Jun 10, 2003 20.48 20.60 20.31 20.41 820,733 +0.09(+0.46%)
Jun 09, 2003 20.29 20.47 20.18 20.32 1,405,455 -0.21(-1.00%)
Jun 06, 2003 20.85 20.87 20.47 20.52 2,927,283 -0.20(-0.95%)
Jun 05, 2003 20.19 20.81 20.09 20.72 2,035,909 +0.30(+1.49%)
Jun 04, 2003 20.04 20.44 20.02 20.42 1,105,744 +0.32(+1.58%)
Jun 03, 2003 20.09 20.18 20.01 20.10 1,189,655 +0.49(+2.52%)
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.