Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 20.03 20.10 19.95 20.08 45,573,828 +0.01(+0.04%)
Aug 28, 2003 20.06 20.12 19.87 20.07 61,038,788 +0.07(+0.34%)
Aug 27, 2003 20.07 20.12 19.91 20.00 40,463,268 -0.11(-0.56%)
Aug 26, 2003 19.92 20.19 19.65 20.12 62,801,880 +0.05(+0.26%)
Aug 25, 2003 19.92 20.09 19.86 20.06 47,726,708 +0.21(+1.07%)
Aug 22, 2003 20.27 20.40 19.84 19.85 86,974,120 -0.02(-0.08%)
Aug 21, 2003 20.18 20.24 19.78 19.87 84,274,800 -0.16(-0.79%)
Aug 20, 2003 19.91 20.09 19.68 20.02 74,944,992 -0.13(-0.64%)
Aug 19, 2003 19.57 20.18 19.51 20.15 96,360,976 +0.70(+3.58%)
Aug 18, 2003 19.35 19.56 19.28 19.46 60,518,632 +0.12(+0.63%)
Aug 15, 2003 19.39 19.43 19.25 19.34 36,466,328 -0.07(-0.35%)
Aug 14, 2003 19.43 19.46 19.32 19.40 49,318,880 +0.02(+0.12%)
Aug 13, 2003 19.53 19.60 19.31 19.38 52,355,020 -0.10(-0.51%)
Aug 12, 2003 19.46 19.51 19.27 19.48 50,468,164 +0.09(+0.47%)
Aug 11, 2003 19.39 19.68 19.34 19.39 48,124,288 +0.02(+0.12%)
Aug 08, 2003 19.59 19.67 19.31 19.37 43,907,424 -0.10(-0.51%)
Aug 07, 2003 19.47 19.54 19.27 19.46 58,459,536 +0.05(+0.23%)
Aug 06, 2003 19.34 19.83 19.25 19.42 74,358,000 -0.01(-0.04%)
Aug 05, 2003 19.92 20.09 19.38 19.43 77,700,984 -0.39(-1.99%)
Aug 04, 2003 19.80 19.99 19.49 19.82 68,454,656 +0.01(+0.04%)
Aug 01, 2003 19.93 20.07 19.77 19.81 56,334,524 -0.18(-0.91%)
Jul 31, 2003 20.14 20.43 19.92 19.99 85,202,176 +0.14(+0.69%)
Jul 30, 2003 20.03 20.12 19.81 19.86 54,472,896 -0.18(-0.91%)
Jul 29, 2003 20.35 20.37 19.87 20.04 82,410,264 -0.11(-0.53%)
Jul 28, 2003 20.40 20.44 20.05 20.15 69,554,544 -0.21(-1.04%)
Jul 25, 2003 19.90 20.40 19.74 20.36 71,555,256 +0.67(+3.42%)
Jul 24, 2003 20.27 20.38 19.67 19.68 70,741,072 -0.34(-1.70%)
Jul 23, 2003 20.00 20.18 19.79 20.02 65,816,360 +0.05(+0.26%)
Jul 22, 2003 19.90 20.11 19.78 19.97 68,408,952 +0.26(+1.31%)
Jul 21, 2003 20.34 20.37 19.68 19.71 64,036,624 -0.64(-3.16%)
Jul 18, 2003 20.52 20.62 20.25 20.36 83,727,560 +0.15(+0.75%)
Jul 17, 2003 20.55 20.65 20.09 20.21 96,165,624 -0.63(-3.02%)
Jul 16, 2003 20.87 20.91 20.59 20.83 65,830,492 +0.19(+0.92%)
Jul 15, 2003 20.80 20.84 20.52 20.65 70,755,608 -0.10(-0.47%)
Jul 14, 2003 20.92 21.05 20.48 20.74 79,865,352 +0.07(+0.33%)
Jul 11, 2003 20.40 20.78 20.36 20.68 66,541,648 +0.30(+1.49%)
Jul 10, 2003 20.63 20.76 20.13 20.37 73,110,976 -0.42(-2.04%)
Jul 09, 2003 20.87 20.97 20.63 20.80 82,290,856 -0.17(-0.83%)
Jul 08, 2003 20.64 21.05 20.63 20.97 81,757,360 +0.21(+1.02%)
Jul 07, 2003 20.46 20.86 20.40 20.76 117,505,272 +0.70(+3.47%)
Jul 03, 2003 20.21 20.40 19.99 20.06 52,096,132 -0.29(-1.41%)
Jul 02, 2003 20.06 20.39 20.02 20.35 124,252,904 +0.55(+2.79%)
Jul 01, 2003 19.37 19.84 19.22 19.80 80,475,064 +0.39(+1.99%)
Jun 30, 2003 19.64 19.77 19.31 19.41 63,498,108 +0.01(+0.04%)
Jun 27, 2003 19.65 19.94 19.33 19.40 100,439,032 -0.09(-0.47%)
Jun 26, 2003 19.22 20.07 19.09 19.49 68,365,496 +0.37(+1.94%)
Jun 25, 2003 19.41 19.68 19.03 19.12 79,890,584 -0.33(-1.71%)
Jun 24, 2003 19.42 19.71 19.32 19.46 68,447,656 -0.06(-0.31%)
Jun 23, 2003 19.79 19.87 19.30 19.52 69,457,064 -0.42(-2.09%)
Jun 20, 2003 19.94 19.97 19.69 19.93 113,659,032 +0.20(+1.00%)
Jun 19, 2003 19.75 19.98 19.69 19.74 84,042,592 +0.00(+0.00%)
Jun 18, 2003 19.67 20.01 19.46 19.74 118,822,032 +0.08(+0.42%)
Jun 17, 2003 19.41 19.79 19.33 19.65 161,428,160 +0.43(+2.25%)
Jun 16, 2003 18.78 19.25 18.68 19.22 92,009,656 +0.56(+3.00%)
Jun 13, 2003 19.08 19.12 18.54 18.66 72,855,648 -0.26(-1.36%)
Jun 12, 2003 18.90 19.03 18.73 18.92 87,411,856 +0.08(+0.44%)
Jun 11, 2003 18.68 18.90 18.49 18.84 100,080,144 +0.15(+0.81%)
Jun 10, 2003 18.12 18.74 18.06 18.68 106,534,816 +0.70(+3.92%)
Jun 09, 2003 17.96 18.15 17.87 17.98 97,228,920 +0.06(+0.34%)
Jun 06, 2003 18.50 18.59 17.90 17.92 158,014,368 -0.32(-1.74%)
Jun 05, 2003 18.53 18.56 18.18 18.24 153,059,152 -0.59(-3.14%)
Jun 04, 2003 18.92 19.09 18.73 18.83 110,271,944 -0.01(-0.04%)
Jun 03, 2003 18.74 18.87 18.60 18.84 80,649,680 +0.18(+0.97%)
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.