Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.92 19.10 18.07 18.54 670,323 +0.16(+0.88%)
Sep 29, 2003 17.68 18.85 17.65 18.38 533,487 +0.27(+1.51%)
Sep 26, 2003 18.94 19.13 17.73 18.10 860,475 -1.08(-5.63%)
Sep 25, 2003 20.54 20.55 18.94 19.18 1,081,536 -0.97(-4.80%)
Sep 24, 2003 20.96 20.96 20.09 20.15 1,369,134 -0.40(-1.96%)
Sep 23, 2003 21.43 21.51 20.09 20.55 1,264,830 -0.69(-3.26%)
Sep 22, 2003 21.76 21.98 21.05 21.25 854,499 +0.44(+2.09%)
Sep 19, 2003 21.01 21.97 20.67 20.81 1,113,124 +0.02(+0.12%)
Sep 18, 2003 20.79 20.96 20.38 20.79 656,630 +0.55(+2.71%)
Sep 17, 2003 19.96 20.46 19.54 20.24 562,376 +0.54(+2.74%)
Sep 16, 2003 19.82 19.91 19.34 19.70 351,935 +0.26(+1.33%)
Sep 15, 2003 19.52 19.52 18.78 19.44 281,399 +0.15(+0.79%)
Sep 12, 2003 19.71 19.99 19.15 19.29 436,863 -0.21(-1.08%)
Sep 11, 2003 19.87 19.92 18.63 19.50 574,089 -0.10(-0.49%)
Sep 10, 2003 20.39 20.39 19.59 19.59 321,847 -0.58(-2.88%)
Sep 09, 2003 20.00 20.46 19.62 20.17 655,357 +0.81(+4.20%)
Sep 08, 2003 19.66 19.74 19.07 19.36 189,708 -0.12(-0.62%)
Sep 05, 2003 19.87 20.11 19.18 19.48 504,979 +0.18(+0.92%)
Sep 04, 2003 18.65 19.92 18.38 19.30 610,318 +0.56(+3.01%)
Sep 03, 2003 18.71 19.10 18.34 18.74 474,830 -0.22(-1.15%)
Sep 02, 2003 19.50 20.46 18.88 18.96 530,415 -0.58(-2.97%)
Aug 29, 2003 20.62 20.62 19.54 19.54 439,469 -0.46(-2.30%)
Aug 28, 2003 19.50 20.15 19.17 20.00 517,139 +0.54(+2.78%)
Aug 27, 2003 18.85 19.46 18.45 19.46 556,346 +1.58(+8.84%)
Aug 26, 2003 17.97 18.38 17.54 17.88 390,708 -0.28(-1.55%)
Aug 25, 2003 19.10 19.10 17.98 18.16 226,682 -0.70(-3.72%)
Aug 22, 2003 17.78 19.26 17.77 18.86 596,918 +0.73(+4.00%)
Aug 21, 2003 18.44 18.44 17.82 18.13 298,769 -0.31(-1.70%)
Aug 20, 2003 17.73 18.54 17.61 18.45 530,663 +1.20(+6.96%)
Aug 19, 2003 16.44 17.65 16.38 17.25 363,039 +0.57(+3.43%)
Aug 18, 2003 16.93 17.07 16.54 16.68 300,010 -0.29(-1.71%)
Aug 15, 2003 17.38 17.38 16.94 16.97 273,458 -0.36(-2.09%)
Aug 14, 2003 17.63 17.68 17.09 17.33 419,989 +0.16(+0.94%)
Aug 13, 2003 16.13 17.26 16.08 17.17 665,779 +0.39(+2.35%)
Aug 12, 2003 17.25 17.89 16.76 16.77 365,769 -0.35(-2.07%)
Aug 11, 2003 16.32 17.31 15.66 17.13 1,653,157 +0.85(+5.20%)
Aug 08, 2003 18.67 18.67 16.13 16.28 1,326,099 -2.21(-11.94%)
Aug 07, 2003 18.34 18.78 17.97 18.49 539,472 +0.44(+2.46%)
Aug 06, 2003 16.93 18.33 16.80 18.05 796,180 +1.31(+7.85%)
Aug 05, 2003 16.52 17.25 16.09 16.73 261,919 +0.05(+0.29%)
Aug 04, 2003 15.56 16.68 15.56 16.68 194,795 +0.97(+6.15%)
Aug 01, 2003 15.47 16.48 15.47 15.72 403,735 -0.15(-0.96%)
Jul 31, 2003 15.72 16.01 15.47 15.87 157,449 +0.06(+0.36%)
Jul 30, 2003 15.60 16.01 15.45 15.81 248,519 +0.10(+0.62%)
Jul 29, 2003 15.58 16.00 15.15 15.72 342,815 +0.00(+0.01%)
Jul 28, 2003 16.12 16.44 15.39 15.72 434,754 +0.08(+0.51%)
Jul 25, 2003 15.71 15.84 15.48 15.64 405,596 +0.40(+2.65%)
Jul 24, 2003 15.12 15.47 14.91 15.23 429,915 +0.07(+0.46%)
Jul 23, 2003 14.63 15.21 14.35 15.16 587,364 +1.10(+7.82%)
Jul 22, 2003 14.10 14.42 13.70 14.06 189,336 +0.08(+0.58%)
Jul 21, 2003 13.10 14.10 13.02 13.98 435,622 +1.11(+8.64%)
Jul 18, 2003 12.76 13.09 12.69 12.87 84,742 -0.23(-1.72%)
Jul 17, 2003 12.49 13.39 12.38 13.10 318,000 +0.60(+4.77%)
Jul 16, 2003 12.57 12.73 12.16 12.50 421,974 -0.23(-1.77%)
Jul 15, 2003 13.70 13.85 12.57 12.73 763,301 -0.98(-7.12%)
Jul 14, 2003 13.72 14.02 13.69 13.70 107,571 -0.05(-0.35%)
Jul 11, 2003 13.77 13.75 13.60 13.75 97,472 -0.02(-0.12%)
Jul 10, 2003 13.06 14.00 12.98 13.77 167,623 +0.15(+1.12%)
Jul 09, 2003 13.48 13.77 13.39 13.61 110,177 +0.11(+0.84%)
Jul 08, 2003 13.94 14.06 13.44 13.50 252,986 -0.39(-2.84%)
Jul 07, 2003 13.90 14.34 13.58 13.89 430,783 -0.52(-3.63%)
Jul 03, 2003 14.78 14.78 14.35 14.42 134,123 -0.17(-1.16%)
Jul 02, 2003 14.35 14.79 14.33 14.59 459,310 +0.16(+1.12%)
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.