Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 19.17 19.25 19.03 19.12 2,872,962 -0.06(-0.31%)
Sep 29, 2003 18.86 19.15 18.86 19.18 1,932,357 +0.32(+1.69%)
Sep 26, 2003 18.59 18.97 18.45 18.86 3,093,665 +0.29(+1.54%)
Sep 25, 2003 18.71 18.77 18.59 18.57 2,613,731 +0.02(+0.10%)
Sep 24, 2003 18.74 18.75 18.52 18.56 1,333,187 -0.17(-0.90%)
Sep 23, 2003 18.74 18.77 18.66 18.72 1,140,217 -0.02(-0.10%)
Sep 22, 2003 18.98 18.98 18.59 18.74 1,449,766 -0.26(-1.35%)
Sep 19, 2003 18.94 19.00 18.89 19.00 2,878,276 +0.06(+0.32%)
Sep 18, 2003 18.71 18.94 18.71 18.94 2,798,397 +0.39(+2.13%)
Sep 17, 2003 18.46 18.59 18.46 18.54 1,798,341 +0.09(+0.47%)
Sep 16, 2003 18.21 18.49 18.28 18.46 2,044,785 +0.25(+1.37%)
Sep 15, 2003 18.32 18.34 18.07 18.21 1,456,076 -0.08(-0.43%)
Sep 12, 2003 18.12 18.29 18.11 18.28 2,014,394 +0.17(+0.96%)
Sep 11, 2003 18.19 18.30 18.07 18.11 1,653,198 +0.00(+0.02%)
Sep 10, 2003 18.04 18.22 18.01 18.11 2,171,494 +0.07(+0.40%)
Sep 09, 2003 18.08 18.16 18.03 18.03 1,644,231 -0.07(-0.37%)
Sep 08, 2003 17.99 18.12 17.97 18.10 2,138,613 +0.06(+0.33%)
Sep 05, 2003 18.12 18.12 17.92 18.04 2,010,077 -0.09(-0.51%)
Sep 04, 2003 18.21 18.24 18.03 18.13 1,456,575 -0.02(-0.12%)
Sep 03, 2003 18.06 18.19 18.00 18.16 2,066,705 +0.09(+0.50%)
Sep 02, 2003 17.73 18.07 17.73 18.07 1,752,672 +0.33(+1.87%)
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%)
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.