Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.95 16.27 15.95 16.26 46,623,976 +0.37(+2.33%)
Oct 30, 2003 15.80 16.12 15.80 15.89 48,257,764 -0.20(-1.25%)
Oct 29, 2003 16.15 16.19 15.98 16.09 36,967,992 -0.12(-0.73%)
Oct 28, 2003 15.94 16.21 15.91 16.21 35,902,316 +0.27(+1.71%)
Oct 27, 2003 15.96 16.11 15.90 15.93 28,486,328 +0.07(+0.42%)
Oct 24, 2003 15.96 15.96 15.73 15.87 30,719,520 -0.09(-0.55%)
Oct 23, 2003 15.74 16.02 15.72 15.96 37,757,868 +0.20(+1.27%)
Oct 22, 2003 15.95 16.05 15.69 15.75 49,967,740 -0.45(-2.79%)
Oct 21, 2003 15.95 16.27 15.90 16.21 37,062,840 +0.26(+1.61%)
Oct 20, 2003 15.72 15.95 15.72 15.95 25,229,248 +0.23(+1.44%)
Oct 17, 2003 15.89 15.90 15.69 15.72 32,781,094 -0.16(-1.04%)
Oct 16, 2003 15.77 15.94 15.18 15.89 34,685,624 +0.14(+0.92%)
Oct 15, 2003 15.89 15.92 15.69 15.74 37,872,152 -0.14(-0.91%)
Oct 14, 2003 15.69 15.92 15.64 15.89 30,501,644 +0.11(+0.69%)
Oct 13, 2003 15.85 15.98 15.72 15.78 25,869,470 -0.04(-0.26%)
Oct 10, 2003 15.83 15.98 15.79 15.82 24,907,972 -0.11(-0.68%)
Oct 09, 2003 15.87 15.96 15.80 15.93 34,330,140 +0.15(+0.98%)
Oct 08, 2003 15.80 15.84 15.68 15.77 29,034,812 +0.01(+0.03%)
Oct 07, 2003 15.70 15.95 15.67 15.77 34,830,424 -0.05(-0.33%)
Oct 06, 2003 15.80 15.93 15.79 15.82 24,840,530 -0.02(-0.10%)
Oct 03, 2003 16.16 16.18 15.84 15.84 39,419,840 -0.14(-0.87%)
Oct 02, 2003 15.78 16.02 15.75 15.98 33,739,676 +0.13(+0.81%)
Oct 01, 2003 15.62 15.87 15.59 15.85 46,702,496 +0.22(+1.38%)
Sep 30, 2003 15.89 15.90 15.56 15.63 38,996,912 -0.26(-1.65%)
Sep 29, 2003 15.74 15.95 15.69 15.89 29,917,592 +0.17(+1.08%)
Sep 26, 2003 15.62 15.87 15.56 15.72 31,942,238 +0.02(+0.10%)
Sep 25, 2003 15.87 15.92 15.69 15.71 33,087,210 -0.19(-1.20%)
Sep 24, 2003 16.36 16.36 15.85 15.90 38,534,920 -0.36(-2.21%)
Sep 23, 2003 16.05 16.38 16.05 16.26 37,211,716 +0.24(+1.48%)
Sep 22, 2003 15.97 16.14 15.92 16.02 33,974,464 -0.16(-0.99%)
Sep 19, 2003 16.48 16.48 16.18 16.18 59,686,112 -0.31(-1.87%)
Sep 18, 2003 16.46 16.65 16.46 16.49 38,629,184 -0.03(-0.19%)
Sep 17, 2003 16.46 16.62 16.42 16.52 30,673,070 +0.06(+0.37%)
Sep 16, 2003 16.39 16.48 16.39 16.46 28,181,572 +0.07(+0.41%)
Sep 15, 2003 16.44 16.51 16.35 16.39 28,132,010 -0.02(-0.13%)
Sep 12, 2003 16.45 16.46 16.24 16.41 28,570,292 +0.03(+0.19%)
Sep 11, 2003 16.47 16.54 16.34 16.38 33,738,120 +0.04(+0.22%)
Sep 10, 2003 16.40 16.57 16.27 16.35 39,819,636 +0.05(+0.28%)
Sep 09, 2003 16.26 16.38 16.08 16.30 42,138,736 +0.11(+0.67%)
Sep 08, 2003 15.89 16.37 15.88 16.19 45,867,332 +0.49(+3.15%)
Sep 05, 2003 15.74 15.96 15.65 15.70 36,545,064 -0.05(-0.29%)
Sep 04, 2003 15.67 15.79 15.41 15.74 51,658,280 -0.14(-0.91%)
Sep 03, 2003 15.77 15.92 15.64 15.89 54,240,932 +0.22(+1.38%)
Sep 02, 2003 15.51 15.72 15.38 15.67 42,483,920 +0.28(+1.81%)
Aug 29, 2003 15.34 15.43 15.24 15.39 29,807,002 +0.06(+0.37%)
Aug 28, 2003 15.41 15.46 15.20 15.34 34,997,572 -0.05(-0.33%)
Aug 27, 2003 15.57 15.57 15.32 15.39 40,111,760 -0.05(-0.33%)
Aug 26, 2003 15.34 15.50 15.26 15.44 35,877,632 +0.07(+0.47%)
Aug 25, 2003 15.18 15.41 15.18 15.37 37,579,252 +0.16(+1.08%)
Aug 22, 2003 15.58 15.58 15.16 15.20 68,644,344 -0.12(-0.81%)
Aug 21, 2003 15.50 15.56 15.14 15.33 117,564,872 -0.49(-3.09%)
Aug 20, 2003 15.96 16.03 15.76 15.82 47,532,608 -0.27(-1.69%)
Aug 19, 2003 16.20 16.25 16.03 16.09 33,055,918 -0.10(-0.64%)
Aug 18, 2003 16.26 16.32 16.18 16.19 31,589,280 +0.03(+0.16%)
Aug 15, 2003 16.10 16.29 16.03 16.17 22,658,258 +0.16(+1.00%)
Aug 14, 2003 16.29 16.37 15.95 16.01 53,894,000 -0.23(-1.43%)
Aug 13, 2003 16.68 16.68 16.13 16.24 80,851,496 -0.67(-3.99%)
Aug 12, 2003 17.03 17.03 16.77 16.91 26,935,920 -0.02(-0.12%)
Aug 11, 2003 16.91 17.05 16.88 16.93 24,064,646 -0.03(-0.18%)
Aug 08, 2003 16.96 17.08 16.80 16.96 18,915,668 +0.02(+0.09%)
Aug 07, 2003 16.61 16.97 16.60 16.95 27,628,230 +0.25(+1.51%)
Aug 06, 2003 16.63 16.93 16.60 16.70 28,714,118 -0.03(-0.15%)
Aug 05, 2003 17.06 17.13 16.72 16.72 30,624,090 -0.29(-1.72%)
Aug 04, 2003 16.81 17.14 16.67 17.01 27,433,288 +0.20(+1.19%)
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.