Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.56 17.57 17.33 17.45 1,940,031 -0.11(-0.61%)
Aug 28, 2003 17.48 17.64 17.43 17.56 2,229,067 -0.16(-0.89%)
Aug 27, 2003 17.54 17.83 17.54 17.72 1,275,405 +0.18(+1.03%)
Aug 26, 2003 17.21 17.59 17.20 17.54 1,771,817 +0.01(+0.05%)
Aug 25, 2003 17.38 17.54 17.28 17.53 1,438,280 +0.26(+1.48%)
Aug 22, 2003 17.48 17.52 17.24 17.27 1,403,346 -0.22(-1.28%)
Aug 21, 2003 17.53 17.57 17.39 17.50 2,144,960 -0.37(-2.06%)
Aug 20, 2003 17.76 17.93 17.71 17.86 987,260 -0.02(-0.10%)
Aug 19, 2003 17.95 17.95 17.74 17.88 984,590 -0.09(-0.53%)
Aug 18, 2003 17.90 18.04 17.87 17.98 861,099 +0.07(+0.38%)
Aug 15, 2003 17.76 17.97 17.72 17.91 671,968 +0.04(+0.23%)
Aug 14, 2003 17.92 18.07 17.81 17.87 3,008,506 +0.25(+1.40%)
Aug 13, 2003 17.86 17.88 17.61 17.62 1,845,911 -0.01(-0.08%)
Aug 12, 2003 17.57 17.68 17.49 17.64 1,696,832 +0.25(+1.42%)
Aug 11, 2003 17.31 17.43 17.24 17.39 803,470 +0.02(+0.13%)
Aug 08, 2003 17.38 17.53 17.20 17.37 1,195,303 -0.04(-0.26%)
Aug 07, 2003 16.92 17.41 16.87 17.41 1,936,026 +0.42(+2.49%)
Aug 06, 2003 16.93 17.18 16.90 16.99 1,356,620 -0.01(-0.08%)
Aug 05, 2003 17.14 17.24 17.00 17.00 1,117,871 +0.04(+0.27%)
Aug 04, 2003 17.03 17.04 16.78 16.96 4,168,431 +0.15(+0.88%)
Aug 01, 2003 17.08 17.08 16.70 16.81 3,219,665 -0.41(-2.38%)
Jul 31, 2003 17.42 17.45 17.21 17.22 3,834,895 -0.41(-2.32%)
Jul 30, 2003 17.59 17.71 17.50 17.63 1,687,264 -0.09(-0.53%)
Jul 29, 2003 17.64 17.97 17.60 17.72 2,115,589 -0.03(-0.18%)
Jul 28, 2003 17.85 17.91 17.73 17.75 1,436,277 -0.27(-1.50%)
Jul 25, 2003 17.78 18.02 17.71 18.02 1,416,252 +0.24(+1.37%)
Jul 24, 2003 17.83 17.99 17.73 17.78 2,693,215 +0.21(+1.18%)
Jul 23, 2003 17.75 17.75 17.45 17.57 3,101,069 +0.51(+2.98%)
Jul 22, 2003 17.04 17.12 16.97 17.06 1,464,313 +0.17(+0.98%)
Jul 21, 2003 17.08 17.08 16.71 16.90 1,902,873 -0.18(-1.05%)
Jul 18, 2003 16.93 17.08 16.76 17.08 2,185,678 +0.10(+0.61%)
Jul 17, 2003 16.76 17.12 16.72 16.97 2,959,110 +0.17(+0.99%)
Jul 16, 2003 16.70 16.89 16.59 16.81 3,417,695 -0.09(-0.53%)
Jul 15, 2003 17.33 17.34 16.88 16.90 3,969,733 -0.90(-5.05%)
Jul 14, 2003 17.59 17.91 17.57 17.80 2,190,574 +0.36(+2.06%)
Jul 11, 2003 17.53 17.61 17.35 17.44 2,431,325 +0.03(+0.18%)
Jul 10, 2003 17.44 17.60 17.40 17.41 2,840,737 -0.58(-3.22%)
Jul 09, 2003 17.86 18.08 17.73 17.99 2,568,167 -0.15(-0.82%)
Jul 08, 2003 17.93 18.18 17.88 18.13 2,245,978 -0.18(-0.96%)
Jul 07, 2003 18.13 18.39 18.08 18.31 2,230,402 -0.16(-0.88%)
Jul 03, 2003 18.14 18.65 18.14 18.47 1,561,548 +0.38(+2.11%)
Jul 02, 2003 17.97 18.15 17.91 18.09 1,519,717 -0.01(-0.05%)
Jul 01, 2003 18.07 18.18 17.93 18.10 3,051,450 -0.08(-0.45%)
Jun 30, 2003 18.46 18.50 18.11 18.18 2,041,717 -0.09(-0.49%)
Jun 27, 2003 18.58 18.61 18.27 18.27 1,099,403 -0.31(-1.69%)
Jun 26, 2003 18.42 18.60 18.26 18.58 2,077,095 -0.02(-0.10%)
Jun 25, 2003 18.73 18.94 18.60 18.60 1,362,628 -0.10(-0.55%)
Jun 24, 2003 18.72 18.78 18.55 18.71 1,059,129 +0.07(+0.39%)
Jun 23, 2003 19.11 19.11 18.62 18.63 1,887,742 -0.34(-1.78%)
Jun 20, 2003 19.10 19.17 18.88 18.97 2,114,699 +0.23(+1.22%)
Jun 19, 2003 19.33 19.33 18.73 18.74 2,635,586 -0.58(-3.02%)
Jun 18, 2003 19.32 19.59 19.25 19.33 2,694,995 +0.18(+0.94%)
Jun 17, 2003 18.99 19.21 18.93 19.15 2,302,272 +0.13(+0.66%)
Jun 16, 2003 18.83 19.05 18.78 19.02 1,702,172 +0.50(+2.72%)
Jun 13, 2003 18.69 18.69 18.40 18.52 1,518,160 -0.27(-1.44%)
Jun 12, 2003 18.83 18.86 18.70 18.79 2,109,581 -0.32(-1.67%)
Jun 11, 2003 18.69 19.11 18.66 19.11 1,200,198 +0.38(+2.02%)
Jun 10, 2003 18.79 18.90 18.64 18.73 894,475 +0.09(+0.46%)
Jun 09, 2003 18.62 18.79 18.52 18.64 1,531,732 -0.19(-1.00%)
Jun 06, 2003 19.13 19.15 18.78 18.83 3,190,294 -0.18(-0.95%)
Jun 05, 2003 18.53 19.10 18.43 19.01 2,218,832 +0.28(+1.49%)
Jun 04, 2003 18.39 18.76 18.37 18.73 1,205,093 +0.29(+1.58%)
Jun 03, 2003 18.43 18.51 18.36 18.44 1,296,543 +0.45(+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.