Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 21.40 22.08 21.40 21.87 5,345,142 +0.01(+0.06%)
Sep 29, 2003 22.19 22.28 21.31 21.86 6,791,149 -0.29(-1.29%)
Sep 26, 2003 22.34 22.37 22.16 22.14 4,039,057 -0.20(-0.91%)
Sep 25, 2003 22.32 22.79 21.77 22.35 8,253,379 +0.02(+0.10%)
Sep 24, 2003 23.34 23.34 22.16 22.32 9,524,411 -1.02(-4.36%)
Sep 23, 2003 23.27 23.39 23.03 23.34 4,058,176 +0.15(+0.66%)
Sep 22, 2003 23.50 23.50 23.03 23.19 4,803,994 -0.49(-2.06%)
Sep 19, 2003 23.71 24.03 23.52 23.68 4,073,965 -0.04(-0.16%)
Sep 18, 2003 23.98 23.98 23.52 23.71 4,061,798 +0.02(+0.08%)
Sep 17, 2003 24.24 24.16 23.27 23.69 10,796,312 -0.54(-2.24%)
Sep 16, 2003 24.01 24.36 23.48 24.24 4,482,578 +0.23(+0.94%)
Sep 15, 2003 23.49 24.21 23.48 24.01 6,244,931 +0.57(+2.41%)
Sep 12, 2003 23.38 23.45 22.94 23.45 5,153,509 -0.00(-0.02%)
Sep 11, 2003 22.85 23.54 22.79 23.45 6,009,410 +0.72(+3.16%)
Sep 10, 2003 22.76 23.46 22.70 22.73 6,722,202 -0.53(-2.29%)
Sep 09, 2003 23.93 23.93 23.16 23.27 7,944,275 -0.67(-2.79%)
Sep 08, 2003 24.17 24.29 23.84 23.93 7,713,100 -0.24(-0.99%)
Sep 05, 2003 23.85 24.90 23.85 24.17 8,841,747 -0.08(-0.32%)
Sep 04, 2003 24.32 24.53 23.77 24.25 7,475,406 -0.19(-0.77%)
Sep 03, 2003 24.70 24.70 24.31 24.44 6,242,613 -0.03(-0.11%)
Sep 02, 2003 24.09 24.70 24.05 24.47 6,986,982 +0.53(+2.21%)
Aug 29, 2003 23.75 23.97 23.68 23.94 4,822,534 +0.28(+1.17%)
Aug 28, 2003 23.68 23.87 23.40 23.66 4,432,461 -0.02(-0.08%)
Aug 27, 2003 22.88 23.93 22.83 23.68 6,053,588 +0.81(+3.52%)
Aug 26, 2003 22.51 23.06 22.25 22.87 4,699,559 +0.09(+0.40%)
Aug 25, 2003 23.06 23.08 22.61 22.78 3,577,719 -0.27(-1.16%)
Aug 22, 2003 23.22 23.30 22.92 23.05 6,169,755 +0.29(+1.27%)
Aug 21, 2003 22.78 22.94 22.62 22.76 5,864,418 -0.02(-0.10%)
Aug 20, 2003 22.78 22.83 22.26 22.78 3,751,535 +0.00(+0.00%)
Aug 19, 2003 22.64 22.85 22.49 22.78 4,545,731 +0.12(+0.51%)
Aug 18, 2003 22.77 22.91 22.60 22.67 3,917,385 -0.03(-0.14%)
Aug 15, 2003 22.45 22.75 22.26 22.70 1,862,442 +0.30(+1.34%)
Aug 14, 2003 22.66 22.69 22.29 22.40 3,521,229 -0.27(-1.18%)
Aug 13, 2003 22.55 22.92 22.41 22.67 5,898,022 +0.17(+0.76%)
Aug 12, 2003 22.05 22.50 21.95 22.50 4,504,740 +0.47(+2.13%)
Aug 11, 2003 22.06 22.23 21.81 22.03 5,825,599 -0.02(-0.08%)
Aug 08, 2003 21.45 22.18 21.38 22.05 9,207,341 +0.65(+3.03%)
Aug 07, 2003 20.20 21.45 20.14 21.40 19,790,294 +2.67(+14.28%)
Aug 06, 2003 18.55 19.10 18.24 18.72 7,139,361 +0.23(+1.24%)
Aug 05, 2003 19.34 19.34 18.48 18.49 7,073,021 -0.84(-4.36%)
Aug 04, 2003 19.65 19.80 18.97 19.34 6,700,619 -0.39(-1.96%)
Aug 01, 2003 19.68 19.98 19.45 19.72 6,297,800 -0.37(-1.83%)
Jul 31, 2003 19.79 20.42 19.53 20.09 6,049,243 +0.55(+2.83%)
Jul 30, 2003 20.02 20.04 19.51 19.54 5,084,127 -0.34(-1.71%)
Jul 29, 2003 20.11 20.24 19.77 19.88 3,894,210 -0.21(-1.03%)
Jul 28, 2003 19.82 20.32 19.73 20.09 3,150,855 +0.27(+1.35%)
Jul 25, 2003 19.40 19.82 19.03 19.82 5,848,485 +0.44(+2.26%)
Jul 24, 2003 19.63 19.75 19.38 19.38 4,830,645 -0.36(-1.84%)
Jul 23, 2003 20.04 20.09 19.50 19.75 3,717,641 -0.17(-0.83%)
Jul 22, 2003 20.38 20.42 19.45 19.91 4,928,272 +0.06(+0.32%)
Jul 21, 2003 20.44 20.44 19.72 19.85 3,930,711 -0.60(-2.93%)
Jul 18, 2003 20.83 20.83 20.13 20.44 3,600,170 -0.06(-0.27%)
Jul 17, 2003 20.65 20.76 20.39 20.50 5,410,033 -0.34(-1.63%)
Jul 16, 2003 20.83 20.94 20.60 20.84 3,368,560 +0.11(+0.53%)
Jul 15, 2003 21.17 21.17 20.26 20.73 4,326,288 -0.23(-1.08%)
Jul 14, 2003 21.08 21.56 20.84 20.96 4,590,924 +0.06(+0.29%)
Jul 11, 2003 20.87 21.03 20.57 20.90 2,833,785 +0.06(+0.29%)
Jul 10, 2003 20.94 20.94 20.50 20.84 4,781,977 -0.11(-0.51%)
Jul 09, 2003 21.78 21.78 20.77 20.94 5,331,236 -0.84(-3.85%)
Jul 08, 2003 20.80 21.82 20.80 21.78 4,362,500 +0.81(+3.89%)
Jul 07, 2003 20.62 20.97 20.55 20.96 3,716,627 +0.52(+2.52%)
Jul 03, 2003 20.26 20.68 20.25 20.45 2,194,286 -0.08(-0.40%)
Jul 02, 2003 20.25 20.62 20.21 20.53 3,691,714 +0.33(+1.64%)
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.