Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.61 17.74 17.60 17.73 1,629,783 +0.13(+0.72%)
Aug 28, 2003 17.66 17.68 17.58 17.61 1,360,256 -0.02(-0.09%)
Aug 27, 2003 17.65 17.68 17.55 17.62 1,414,560 -0.02(-0.14%)
Aug 26, 2003 17.60 17.75 17.50 17.65 1,468,033 +0.05(+0.29%)
Aug 25, 2003 17.38 17.62 17.37 17.60 1,152,506 +0.25(+1.44%)
Aug 22, 2003 17.69 17.69 17.33 17.35 1,950,126 -0.32(-1.79%)
Aug 21, 2003 17.70 17.73 17.59 17.66 2,364,630 -0.09(-0.49%)
Aug 20, 2003 17.66 17.82 17.66 17.75 2,369,778 +0.06(+0.36%)
Aug 19, 2003 17.89 17.92 17.63 17.69 1,844,674 -0.23(-1.26%)
Aug 18, 2003 17.81 18.00 17.81 17.91 1,089,400 +0.10(+0.57%)
Aug 15, 2003 17.87 17.87 17.69 17.81 731,858 -0.06(-0.34%)
Aug 14, 2003 17.94 17.98 17.79 17.87 1,390,314 -0.07(-0.39%)
Aug 13, 2003 17.96 18.00 17.81 17.94 1,729,755 -0.06(-0.33%)
Aug 12, 2003 17.79 18.00 17.78 18.00 1,584,945 +0.20(+1.15%)
Aug 11, 2003 17.84 17.88 17.71 17.79 1,441,130 -0.06(-0.32%)
Aug 08, 2003 17.91 17.97 17.79 17.85 1,229,727 -0.01(-0.05%)
Aug 07, 2003 17.70 17.86 17.64 17.86 2,370,608 +0.22(+1.23%)
Aug 06, 2003 17.46 17.75 17.31 17.64 3,186,330 +0.20(+1.17%)
Aug 05, 2003 17.49 17.58 17.38 17.44 2,399,836 -0.08(-0.45%)
Aug 04, 2003 17.29 17.52 17.17 17.52 1,737,560 +0.21(+1.24%)
Aug 01, 2003 17.41 17.41 17.19 17.30 1,838,695 +0.00(+0.00%)
Jul 31, 2003 17.20 17.39 17.18 17.30 3,069,253 +0.12(+0.70%)
Jul 30, 2003 17.16 17.32 17.08 17.18 2,602,272 +0.23(+1.37%)
Jul 29, 2003 16.91 17.04 16.81 16.95 2,137,616 +0.14(+0.81%)
Jul 28, 2003 16.95 16.95 16.67 16.82 2,260,340 -0.16(-0.92%)
Jul 25, 2003 16.90 17.07 16.86 16.97 1,720,455 +0.11(+0.64%)
Jul 24, 2003 16.86 17.12 16.83 16.86 1,087,573 +0.00(+0.02%)
Jul 23, 2003 16.97 17.01 16.84 16.86 1,405,094 -0.05(-0.30%)
Jul 22, 2003 16.71 16.91 16.63 16.91 2,232,773 +0.32(+1.94%)
Jul 21, 2003 16.98 16.98 16.56 16.59 1,987,824 -0.15(-0.88%)
Jul 18, 2003 16.53 16.79 16.51 16.74 2,512,098 +0.31(+1.91%)
Jul 17, 2003 16.38 16.50 16.31 16.42 2,658,735 -0.06(-0.35%)
Jul 16, 2003 16.79 16.79 16.39 16.48 3,612,459 -0.23(-1.37%)
Jul 15, 2003 17.15 17.15 16.71 16.71 2,204,873 -0.31(-1.82%)
Jul 14, 2003 17.28 17.35 17.02 17.02 2,840,578 -0.13(-0.74%)
Jul 11, 2003 17.02 17.22 17.02 17.15 2,115,861 +0.14(+0.80%)
Jul 10, 2003 17.35 17.35 17.00 17.01 2,305,178 -0.38(-2.16%)
Jul 09, 2003 17.67 17.67 17.38 17.39 2,123,500 -0.29(-1.64%)
Jul 08, 2003 17.91 17.93 17.64 17.68 1,978,524 -0.25(-1.39%)
Jul 07, 2003 18.02 18.17 17.92 17.93 1,349,960 -0.06(-0.32%)
Jul 03, 2003 18.00 18.05 17.90 17.98 881,318 -0.19(-1.03%)
Jul 02, 2003 18.04 18.19 17.88 18.17 1,597,234 +0.14(+0.75%)
Jul 01, 2003 18.01 18.14 17.56 18.03 2,726,158 +0.03(+0.15%)
Jun 30, 2003 17.96 18.12 17.94 18.01 2,307,337 +0.05(+0.25%)
Jun 27, 2003 18.19 18.19 17.90 17.96 1,369,389 -0.20(-1.11%)
Jun 26, 2003 18.00 18.16 17.90 18.16 1,710,491 +0.25(+1.39%)
Jun 25, 2003 18.03 18.24 17.87 17.91 2,131,638 -0.00(-0.02%)
Jun 24, 2003 17.90 18.00 17.81 17.92 1,768,947 -0.04(-0.20%)
Jun 23, 2003 18.04 18.05 17.91 17.95 1,364,740 -0.11(-0.60%)
Jun 20, 2003 18.19 18.34 18.05 18.06 2,110,547 -0.05(-0.27%)
Jun 19, 2003 18.16 18.23 18.01 18.11 1,835,540 -0.02(-0.12%)
Jun 18, 2003 18.08 18.14 17.96 18.13 2,054,583 +0.08(+0.42%)
Jun 17, 2003 18.21 18.31 18.05 18.06 2,397,179 -0.10(-0.55%)
Jun 16, 2003 18.02 18.22 17.98 18.16 1,309,937 +0.28(+1.58%)
Jun 13, 2003 18.05 18.11 17.74 17.87 1,681,264 -0.13(-0.74%)
Jun 12, 2003 17.75 18.01 17.69 18.00 2,434,710 +0.36(+2.03%)
Jun 11, 2003 17.72 18.07 17.47 17.65 2,109,385 -0.07(-0.39%)
Jun 10, 2003 17.50 17.72 17.45 17.72 2,021,037 +0.28(+1.61%)
Jun 09, 2003 17.45 17.58 17.34 17.44 1,220,925 -0.02(-0.09%)
Jun 06, 2003 17.74 17.74 17.45 17.45 2,273,957 -0.04(-0.24%)
Jun 05, 2003 17.91 17.91 17.47 17.49 2,920,125 -0.42(-2.34%)
Jun 04, 2003 17.74 17.92 17.63 17.91 1,813,951 +0.17(+0.98%)
Jun 03, 2003 17.42 17.75 17.37 17.74 3,109,109 +0.32(+1.83%)
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.