Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 20.35 20.74 19.93 20.47 1,027,199 +0.25(+1.26%)
Oct 30, 2003 20.74 21.13 20.25 20.22 1,782,366 -0.52(-2.52%)
Oct 29, 2003 20.48 20.87 20.16 20.74 1,569,590 +0.25(+1.24%)
Oct 28, 2003 19.96 20.60 19.89 20.48 1,691,019 +0.60(+3.00%)
Oct 27, 2003 19.53 20.04 19.45 19.89 1,059,088 +0.64(+3.34%)
Oct 24, 2003 19.10 19.74 18.99 19.25 1,775,998 -0.16(-0.85%)
Oct 23, 2003 19.54 19.69 18.62 19.41 3,171,774 -0.51(-2.55%)
Oct 22, 2003 20.90 20.90 19.71 19.92 3,357,163 -1.24(-5.86%)
Oct 21, 2003 20.90 21.29 19.41 21.16 4,990,800 +0.27(+1.29%)
Oct 20, 2003 21.28 21.28 20.68 20.89 2,112,512 -0.03(-0.14%)
Oct 17, 2003 21.29 21.63 20.81 20.92 1,278,330 -0.31(-1.48%)
Oct 16, 2003 21.23 21.25 20.71 21.23 1,643,057 +0.00(+0.00%)
Oct 15, 2003 21.66 21.90 21.22 21.23 1,707,073 -0.37(-1.73%)
Oct 14, 2003 21.01 21.60 20.77 21.60 1,390,165 +0.48(+2.26%)
Oct 13, 2003 21.07 21.32 20.83 21.13 1,555,921 +0.34(+1.65%)
Oct 10, 2003 20.93 21.01 20.51 20.78 1,086,002 +0.03(+0.14%)
Oct 09, 2003 21.05 21.22 20.48 20.75 2,171,448 +0.15(+0.73%)
Oct 08, 2003 20.01 20.84 19.99 20.60 2,812,370 +0.52(+2.60%)
Oct 07, 2003 19.80 20.11 19.37 20.08 2,182,001 +0.22(+1.13%)
Oct 06, 2003 19.31 19.90 18.99 19.86 3,601,060 +1.43(+7.78%)
Oct 03, 2003 18.62 19.16 18.14 18.42 4,883,601 +0.39(+2.15%)
Oct 02, 2003 17.41 18.25 17.39 18.04 1,675,568 +0.69(+3.96%)
Oct 01, 2003 17.14 17.39 16.66 17.35 5,774,053 +0.27(+1.57%)
Sep 30, 2003 17.68 17.84 16.75 17.08 4,589,982 -0.88(-4.90%)
Sep 29, 2003 17.99 18.13 17.16 17.96 2,673,368 +0.09(+0.50%)
Sep 26, 2003 18.53 18.60 17.71 17.87 1,850,869 -0.43(-2.36%)
Sep 25, 2003 19.04 19.04 17.92 18.30 1,915,709 -0.42(-2.24%)
Sep 24, 2003 19.38 19.75 18.74 18.72 2,085,249 -0.66(-3.39%)
Sep 23, 2003 19.41 19.44 19.20 19.38 1,311,783 +0.46(+2.45%)
Sep 22, 2003 19.20 19.31 18.83 18.92 1,693,830 -0.49(-2.54%)
Sep 19, 2003 19.22 19.47 18.90 19.41 2,827,892 +0.37(+1.96%)
Sep 18, 2003 18.84 19.20 18.60 19.04 3,264,636 +0.40(+2.16%)
Sep 17, 2003 19.23 19.62 18.53 18.63 3,808,710 -0.58(-3.03%)
Sep 16, 2003 18.32 19.23 18.16 19.22 3,256,432 +0.97(+5.32%)
Sep 15, 2003 18.07 18.32 17.84 18.25 1,984,560 +0.36(+2.00%)
Sep 12, 2003 17.92 18.35 17.54 17.89 3,297,823 -0.42(-2.28%)
Sep 11, 2003 17.59 18.39 17.26 18.31 3,620,244 +0.73(+4.16%)
Sep 10, 2003 18.31 18.41 17.45 17.57 2,930,594 -1.22(-6.51%)
Sep 09, 2003 18.31 18.86 18.29 18.80 3,748,570 +0.51(+2.78%)
Sep 08, 2003 17.42 18.35 17.39 18.29 2,734,958 +0.81(+4.61%)
Sep 05, 2003 18.07 18.10 17.26 17.48 4,026,721 -0.69(-3.78%)
Sep 04, 2003 18.47 18.47 17.86 18.17 3,313,763 -0.30(-1.62%)
Sep 03, 2003 18.31 18.59 17.95 18.47 6,589,149 +0.70(+3.95%)
Sep 02, 2003 16.27 18.07 16.27 17.77 4,963,914 +1.57(+9.68%)
Aug 29, 2003 16.08 16.24 15.75 16.20 1,164,174 +0.10(+0.65%)
Aug 28, 2003 15.30 16.20 15.29 16.10 2,260,702 +0.81(+5.27%)
Aug 27, 2003 14.93 15.41 14.86 15.29 934,915 +0.36(+2.40%)
Aug 26, 2003 14.86 14.98 14.53 14.93 737,939 +0.01(+0.10%)
Aug 25, 2003 15.21 15.24 14.66 14.92 1,397,517 -0.25(-1.67%)
Aug 22, 2003 15.48 15.66 15.11 15.17 1,276,090 -0.16(-1.07%)
Aug 21, 2003 15.32 15.54 15.24 15.33 1,470,655 +0.18(+1.18%)
Aug 20, 2003 15.32 15.42 15.08 15.15 1,607,754 -0.19(-1.26%)
Aug 19, 2003 15.29 15.38 15.23 15.35 1,435,961 +0.07(+0.49%)
Aug 18, 2003 15.12 15.38 14.96 15.27 1,812,232 +0.24(+1.59%)
Aug 15, 2003 14.98 15.08 14.87 15.04 710,077 -0.04(-0.30%)
Aug 14, 2003 15.32 15.35 14.72 15.08 2,712,655 -0.12(-0.79%)
Aug 13, 2003 15.54 15.74 14.87 15.20 2,453,458 -0.28(-1.83%)
Aug 12, 2003 14.66 15.59 14.65 15.48 3,166,818 +0.82(+5.61%)
Aug 11, 2003 14.93 14.93 14.53 14.66 2,004,720 -0.27(-1.81%)
Aug 08, 2003 14.99 15.01 14.59 14.93 2,106,390 +0.15(+1.01%)
Aug 07, 2003 14.11 15.07 14.11 14.78 3,626,741 +0.49(+3.45%)
Aug 06, 2003 13.81 14.51 13.59 14.29 4,780,936 +1.31(+10.13%)
Aug 05, 2003 13.30 13.59 12.96 12.97 1,508,429 -0.36(-2.69%)
Aug 04, 2003 13.69 13.78 13.21 13.33 2,552,248 -0.33(-2.40%)
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.