Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 20.57 20.88 20.57 20.82 21,348,674 +0.12(+0.57%)
Nov 26, 2003 20.74 20.86 20.42 20.70 68,910,992 +0.17(+0.85%)
Nov 25, 2003 20.75 20.95 20.52 20.53 62,596,820 -0.24(-1.17%)
Nov 24, 2003 20.18 20.79 20.18 20.77 73,745,688 +0.71(+3.53%)
Nov 21, 2003 19.98 20.10 19.82 20.07 73,525,008 +0.30(+1.54%)
Nov 20, 2003 20.02 20.36 19.72 19.76 95,878,480 -0.43(-2.12%)
Nov 19, 2003 19.81 20.25 19.69 20.19 77,310,776 +0.42(+2.14%)
Nov 18, 2003 20.18 20.26 19.75 19.77 92,358,968 -0.24(-1.21%)
Nov 17, 2003 20.11 20.23 19.66 20.01 104,581,888 -0.35(-1.74%)
Nov 14, 2003 21.01 21.10 20.30 20.36 95,694,208 -0.61(-2.90%)
Nov 13, 2003 21.05 21.10 20.75 20.97 84,676,936 -0.20(-0.94%)
Nov 12, 2003 20.84 21.29 20.80 21.17 79,395,904 +0.43(+2.06%)
Nov 11, 2003 20.64 20.76 20.56 20.74 66,337,968 +0.01(+0.06%)
Nov 10, 2003 21.11 21.20 20.63 20.73 87,664,896 -0.30(-1.42%)
Nov 07, 2003 21.37 21.42 20.95 21.03 78,059,784 -0.16(-0.73%)
Nov 06, 2003 21.05 21.24 20.76 21.18 67,877,688 +0.24(+1.13%)
Nov 05, 2003 20.90 21.03 20.64 20.95 73,475,240 +0.04(+0.18%)
Nov 04, 2003 21.05 21.11 20.84 20.91 67,667,008 -0.22(-1.06%)
Nov 03, 2003 20.69 21.18 20.58 21.13 85,893,544 +0.68(+3.31%)
Oct 31, 2003 20.44 20.57 20.34 20.46 63,717,908 +0.04(+0.18%)
Oct 30, 2003 20.54 20.66 20.38 20.42 89,528,704 +0.06(+0.27%)
Oct 29, 2003 20.18 20.44 20.13 20.36 76,878,128 +0.08(+0.40%)
Oct 28, 2003 19.64 20.33 19.59 20.28 91,880,416 +0.78(+3.98%)
Oct 27, 2003 19.40 19.59 19.39 19.51 59,980,304 +0.21(+1.09%)
Oct 24, 2003 19.22 19.36 18.85 19.30 90,066,376 -0.09(-0.45%)
Oct 23, 2003 19.20 19.49 19.18 19.38 77,663,208 -0.19(-0.95%)
Oct 22, 2003 19.72 20.18 19.50 19.57 80,334,496 -0.37(-1.87%)
Oct 21, 2003 20.04 20.07 19.87 19.94 80,941,912 -0.02(-0.12%)
Oct 20, 2003 19.62 20.00 19.59 19.97 69,408,720 +0.31(+1.58%)
Oct 17, 2003 20.03 20.11 19.60 19.66 84,623,624 -0.35(-1.77%)
Oct 16, 2003 19.56 20.03 19.49 20.01 88,912,264 +0.29(+1.48%)
Oct 15, 2003 20.34 20.35 19.63 19.72 178,526,336 +0.42(+2.19%)
Oct 14, 2003 19.12 19.31 18.95 19.30 107,775,376 +0.17(+0.91%)
Oct 13, 2003 19.07 19.21 18.92 19.12 67,164,608 +0.23(+1.22%)
Oct 10, 2003 18.72 18.93 18.68 18.89 74,427,840 +0.41(+2.22%)
Oct 09, 2003 18.44 18.87 18.30 18.48 122,534,920 +0.06(+0.34%)
Oct 08, 2003 18.58 18.62 18.31 18.42 66,278,532 -0.17(-0.93%)
Oct 07, 2003 18.18 18.62 18.10 18.59 77,224,760 +0.24(+1.32%)
Oct 06, 2003 18.43 18.50 18.24 18.35 46,640,804 -0.03(-0.17%)
Oct 03, 2003 18.17 18.50 18.13 18.38 107,333,712 +0.61(+3.46%)
Oct 02, 2003 17.74 17.97 17.64 17.77 68,272,168 -0.01(-0.03%)
Oct 01, 2003 17.27 17.84 17.27 17.77 95,872,192 +0.69(+4.03%)
Sep 30, 2003 17.49 17.49 17.04 17.09 102,138,528 -0.53(-3.00%)
Sep 29, 2003 17.10 17.63 17.05 17.61 105,988,560 +0.68(+4.03%)
Sep 26, 2003 17.07 17.28 16.90 16.93 110,630,128 -0.11(-0.66%)
Sep 25, 2003 17.35 17.60 17.01 17.04 92,716,392 -0.20(-1.19%)
Sep 24, 2003 17.94 18.00 17.22 17.25 95,995,416 -0.72(-4.01%)
Sep 23, 2003 17.70 18.00 17.64 17.97 70,767,552 +0.26(+1.47%)
Sep 22, 2003 17.76 17.86 17.51 17.71 78,106,656 -0.40(-2.23%)
Sep 19, 2003 18.19 18.23 17.90 18.11 86,256,608 +0.01(+0.03%)
Sep 18, 2003 17.81 18.18 17.67 18.10 75,091,960 +0.17(+0.97%)
Sep 17, 2003 17.97 18.24 17.86 17.93 85,092,032 -0.02(-0.10%)
Sep 16, 2003 17.43 18.00 17.40 17.95 78,521,264 +0.57(+3.29%)
Sep 15, 2003 17.59 17.66 17.33 17.38 58,551,720 -0.22(-1.24%)
Sep 12, 2003 17.27 17.63 17.10 17.59 83,649,272 +0.19(+1.11%)
Sep 11, 2003 17.15 17.60 16.94 17.40 91,257,368 +0.23(+1.34%)
Sep 10, 2003 17.66 17.69 17.15 17.17 93,422,872 -0.70(-3.93%)
Sep 09, 2003 18.00 18.08 17.79 17.87 80,204,344 -0.24(-1.34%)
Sep 08, 2003 17.93 18.13 17.88 18.12 84,007,504 +0.29(+1.64%)
Sep 05, 2003 17.90 18.07 17.61 17.82 110,224,064 +0.07(+0.38%)
Sep 04, 2003 17.58 17.84 17.41 17.76 102,677,328 +0.24(+1.35%)
Sep 03, 2003 17.97 17.99 17.41 17.52 97,796,888 -0.32(-1.81%)
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.