Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 20.20 20.24 19.96 19.97 3,306,761 -0.47(-2.32%)
Jul 30, 2003 20.40 20.54 20.29 20.44 1,454,898 -0.11(-0.53%)
Jul 29, 2003 20.46 20.84 20.42 20.55 1,824,234 -0.04(-0.18%)
Jul 28, 2003 20.70 20.78 20.56 20.59 1,238,476 -0.31(-1.50%)
Jul 25, 2003 20.62 20.90 20.54 20.90 1,221,209 +0.28(+1.36%)
Jul 24, 2003 20.68 20.86 20.56 20.62 2,322,311 +0.24(+1.18%)
Jul 23, 2003 20.59 20.59 20.24 20.38 2,673,996 +0.59(+2.98%)
Jul 22, 2003 19.76 19.85 19.68 19.79 1,262,651 +0.19(+0.98%)
Jul 21, 2003 19.81 19.81 19.38 19.60 1,640,813 -0.21(-1.05%)
Jul 18, 2003 19.63 19.81 19.44 19.81 1,884,671 +0.12(+0.61%)
Jul 17, 2003 19.44 19.85 19.39 19.69 2,551,588 +0.19(+0.99%)
Jul 16, 2003 19.36 19.59 19.24 19.49 2,947,018 -0.10(-0.53%)
Jul 15, 2003 20.10 20.11 19.57 19.60 3,423,030 -1.04(-5.05%)
Jul 14, 2003 20.41 20.78 20.38 20.64 1,888,892 +0.42(+2.06%)
Jul 11, 2003 20.33 20.42 20.12 20.22 2,096,488 +0.04(+0.18%)
Jul 10, 2003 20.22 20.42 20.18 20.19 2,449,516 -0.67(-3.22%)
Jul 09, 2003 20.72 20.97 20.57 20.86 2,214,484 -0.17(-0.82%)
Jul 08, 2003 20.80 21.08 20.73 21.03 1,936,666 -0.20(-0.96%)
Jul 07, 2003 21.03 21.33 20.96 21.23 1,923,236 -0.19(-0.88%)
Jul 03, 2003 21.04 21.62 21.04 21.42 1,346,495 +0.44(+2.11%)
Jul 02, 2003 20.84 21.05 20.78 20.98 1,310,425 -0.01(-0.05%)
Jul 01, 2003 20.95 21.08 20.80 20.99 2,631,211 -0.09(-0.44%)
Jun 30, 2003 21.41 21.45 21.00 21.08 1,760,536 -0.10(-0.49%)
Jun 27, 2003 21.55 21.58 21.19 21.19 947,995 -0.36(-1.69%)
Jun 26, 2003 21.36 21.57 21.18 21.55 1,791,042 -0.02(-0.10%)
Jun 25, 2003 21.72 21.97 21.57 21.57 1,174,969 -0.12(-0.55%)
Jun 24, 2003 21.71 21.78 21.52 21.69 913,268 +0.08(+0.39%)
Jun 23, 2003 22.16 22.16 21.60 21.61 1,627,767 -0.39(-1.78%)
Jun 20, 2003 22.15 22.23 21.90 22.00 1,823,467 +0.27(+1.22%)
Jun 19, 2003 22.41 22.41 21.72 21.73 2,272,619 -0.68(-3.02%)
Jun 18, 2003 22.41 22.72 22.32 22.41 2,323,846 +0.21(+0.94%)
Jun 17, 2003 22.03 22.28 21.96 22.20 1,985,208 +0.15(+0.66%)
Jun 16, 2003 21.84 22.09 21.78 22.06 1,467,753 +0.58(+2.72%)
Jun 13, 2003 21.67 21.68 21.34 21.47 1,309,082 -0.31(-1.44%)
Jun 12, 2003 21.84 21.87 21.69 21.79 1,819,054 -0.37(-1.67%)
Jun 11, 2003 21.67 22.16 21.64 22.16 1,034,909 +0.44(+2.02%)
Jun 10, 2003 21.79 21.92 21.61 21.72 771,289 +0.10(+0.46%)
Jun 09, 2003 21.59 21.79 21.48 21.62 1,320,785 -0.22(-1.00%)
Jun 06, 2003 22.19 22.20 21.78 21.84 2,750,933 -0.21(-0.95%)
Jun 05, 2003 21.49 22.15 21.37 22.05 1,913,259 +0.32(+1.49%)
Jun 04, 2003 21.32 21.76 21.30 21.72 1,039,130 +0.34(+1.58%)
Jun 03, 2003 21.37 21.47 21.29 21.39 1,117,986 +0.53(+2.52%)
Jun 02, 2003 20.76 21.20 20.70 20.86 1,509,579 +0.01(+0.02%)
May 30, 2003 21.13 21.16 20.72 20.85 1,724,274 -0.41(-1.91%)
May 29, 2003 21.45 21.48 21.12 21.26 966,798 -0.11(-0.51%)
May 28, 2003 21.17 21.47 21.15 21.37 1,156,551 -0.05(-0.22%)
May 27, 2003 20.89 21.49 20.80 21.42 1,371,629 +0.26(+1.21%)
May 23, 2003 21.19 21.32 21.00 21.16 937,827 -0.42(-1.93%)
May 22, 2003 21.20 21.71 21.20 21.58 1,108,201 +0.36(+1.72%)
May 21, 2003 21.13 21.33 20.98 21.21 1,669,785 -0.05(-0.22%)
May 20, 2003 21.22 21.49 21.11 21.26 2,264,752 -0.04(-0.20%)
May 19, 2003 22.27 22.28 21.27 21.30 2,726,183 -1.14(-5.06%)
May 16, 2003 22.29 22.70 22.29 22.44 1,413,455 +0.25(+1.13%)
May 15, 2003 22.14 22.22 21.96 22.19 932,454 +0.30(+1.36%)
May 14, 2003 22.09 22.09 21.79 21.89 1,121,056 -0.03(-0.14%)
May 13, 2003 21.88 21.98 21.74 21.92 1,303,710 -0.31(-1.38%)
May 12, 2003 21.74 22.23 21.74 22.23 1,697,988 +0.49(+2.25%)
May 09, 2003 21.28 21.77 21.27 21.74 1,216,796 +0.29(+1.34%)
May 08, 2003 21.53 21.54 21.34 21.45 1,641,773 -0.39(-1.77%)
May 07, 2003 22.02 22.15 21.77 21.84 1,772,048 -0.70(-3.12%)
May 06, 2003 22.45 22.74 22.45 22.54 1,879,875 -0.23(-1.03%)
May 05, 2003 22.68 22.87 22.47 22.78 2,000,748 +0.13(+0.58%)
May 02, 2003 21.66 22.67 21.66 22.65 2,896,558 +1.21(+5.67%)
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.