Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 20.03 20.10 19.95 20.08 45,574,824 +0.01(+0.04%)
Aug 28, 2003 20.06 20.12 19.87 20.07 61,040,120 +0.07(+0.34%)
Aug 27, 2003 20.07 20.12 19.91 20.00 40,464,152 -0.11(-0.56%)
Aug 26, 2003 19.92 20.19 19.65 20.12 62,803,248 +0.05(+0.26%)
Aug 25, 2003 19.92 20.09 19.86 20.06 47,727,748 +0.21(+1.07%)
Aug 22, 2003 20.27 20.40 19.84 19.85 86,976,016 -0.02(-0.08%)
Aug 21, 2003 20.18 20.24 19.78 19.87 84,276,632 -0.16(-0.79%)
Aug 20, 2003 19.91 20.08 19.68 20.02 74,946,632 -0.13(-0.64%)
Aug 19, 2003 19.57 20.18 19.51 20.15 96,363,080 +0.70(+3.58%)
Aug 18, 2003 19.35 19.55 19.27 19.46 60,519,952 +0.12(+0.63%)
Aug 15, 2003 19.39 19.43 19.25 19.34 36,467,124 -0.07(-0.35%)
Aug 14, 2003 19.43 19.46 19.32 19.40 49,319,956 +0.02(+0.12%)
Aug 13, 2003 19.52 19.60 19.31 19.38 52,356,164 -0.10(-0.51%)
Aug 12, 2003 19.46 19.51 19.27 19.48 50,469,264 +0.09(+0.47%)
Aug 11, 2003 19.39 19.68 19.34 19.39 48,125,340 +0.02(+0.12%)
Aug 08, 2003 19.59 19.67 19.31 19.37 43,908,384 -0.10(-0.51%)
Aug 07, 2003 19.47 19.54 19.27 19.46 58,460,808 +0.05(+0.23%)
Aug 06, 2003 19.34 19.83 19.25 19.42 74,359,624 -0.01(-0.04%)
Aug 05, 2003 19.92 20.09 19.38 19.43 77,702,672 -0.39(-1.99%)
Aug 04, 2003 19.80 19.99 19.49 19.82 68,456,152 +0.01(+0.04%)
Aug 01, 2003 19.93 20.07 19.77 19.81 56,335,756 -0.18(-0.91%)
Jul 31, 2003 20.14 20.43 19.92 19.99 85,204,032 +0.14(+0.69%)
Jul 30, 2003 20.03 20.12 19.81 19.86 54,474,084 -0.18(-0.91%)
Jul 29, 2003 20.35 20.36 19.87 20.04 82,412,064 -0.11(-0.53%)
Jul 28, 2003 20.40 20.44 20.05 20.15 69,556,056 -0.21(-1.04%)
Jul 25, 2003 19.90 20.40 19.74 20.36 71,556,816 +0.67(+3.42%)
Jul 24, 2003 20.27 20.38 19.67 19.68 70,742,616 -0.34(-1.70%)
Jul 23, 2003 20.00 20.18 19.79 20.02 65,817,796 +0.05(+0.27%)
Jul 22, 2003 19.90 20.11 19.78 19.97 68,410,448 +0.26(+1.31%)
Jul 21, 2003 20.34 20.37 19.68 19.71 64,038,024 -0.64(-3.16%)
Jul 18, 2003 20.52 20.61 20.25 20.36 83,729,392 +0.15(+0.75%)
Jul 17, 2003 20.55 20.65 20.09 20.21 96,167,728 -0.63(-3.02%)
Jul 16, 2003 20.86 20.91 20.59 20.83 65,831,928 +0.19(+0.92%)
Jul 15, 2003 20.80 20.84 20.52 20.65 70,757,152 -0.10(-0.47%)
Jul 14, 2003 20.92 21.05 20.48 20.74 79,867,096 +0.07(+0.33%)
Jul 11, 2003 20.40 20.78 20.36 20.68 66,543,100 +0.30(+1.49%)
Jul 10, 2003 20.63 20.76 20.13 20.37 73,112,568 -0.42(-2.04%)
Jul 09, 2003 20.86 20.97 20.63 20.80 82,292,648 -0.17(-0.83%)
Jul 08, 2003 20.64 21.05 20.63 20.97 81,759,144 +0.21(+1.02%)
Jul 07, 2003 20.46 20.86 20.40 20.76 117,507,832 +0.70(+3.47%)
Jul 03, 2003 20.21 20.40 19.99 20.06 52,097,268 -0.29(-1.41%)
Jul 02, 2003 20.06 20.39 20.02 20.35 124,255,616 +0.55(+2.79%)
Jul 01, 2003 19.37 19.84 19.22 19.80 80,476,816 +0.39(+1.99%)
Jun 30, 2003 19.64 19.77 19.31 19.41 63,499,492 +0.01(+0.04%)
Jun 27, 2003 19.65 19.94 19.33 19.40 100,441,216 -0.09(-0.47%)
Jun 26, 2003 19.22 20.07 19.09 19.49 68,366,992 +0.37(+1.94%)
Jun 25, 2003 19.41 19.68 19.03 19.12 79,892,320 -0.33(-1.71%)
Jun 24, 2003 19.42 19.71 19.32 19.46 68,449,152 -0.06(-0.31%)
Jun 23, 2003 19.79 19.87 19.30 19.52 69,458,576 -0.42(-2.09%)
Jun 20, 2003 19.94 19.97 19.69 19.93 113,661,512 +0.20(+1.00%)
Jun 19, 2003 19.75 19.98 19.69 19.74 84,044,424 +0.00(+0.00%)
Jun 18, 2003 19.67 20.01 19.46 19.74 118,824,624 +0.08(+0.42%)
Jun 17, 2003 19.41 19.79 19.33 19.65 161,431,680 +0.43(+2.24%)
Jun 16, 2003 18.78 19.24 18.68 19.22 92,011,664 +0.56(+3.00%)
Jun 13, 2003 19.08 19.12 18.54 18.66 72,857,240 -0.26(-1.36%)
Jun 12, 2003 18.90 19.03 18.73 18.92 87,413,760 +0.08(+0.44%)
Jun 11, 2003 18.68 18.90 18.49 18.84 100,082,328 +0.15(+0.81%)
Jun 10, 2003 18.12 18.74 18.06 18.68 106,537,136 +0.70(+3.92%)
Jun 09, 2003 17.96 18.15 17.87 17.98 97,231,048 +0.06(+0.34%)
Jun 06, 2003 18.50 18.59 17.90 17.92 158,017,824 -0.32(-1.74%)
Jun 05, 2003 18.53 18.56 18.18 18.24 153,062,480 -0.59(-3.14%)
Jun 04, 2003 18.92 19.09 18.73 18.83 110,274,352 -0.01(-0.04%)
Jun 03, 2003 18.74 18.87 18.60 18.84 80,651,440 +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.