Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 38.29 38.50 37.77 37.84 9,493,941 +18.59(+96.58%)
Sep 29, 2003 19.61 19.61 19.17 19.25 31,920,390 -0.40(-2.03%)
Sep 26, 2003 19.61 19.77 19.56 19.65 11,565,332 +0.25(+1.30%)
Sep 25, 2003 19.33 19.47 19.31 19.40 6,597,861 +0.06(+0.33%)
Sep 24, 2003 19.54 19.55 19.31 19.33 5,821,728 -0.22(-1.12%)
Sep 23, 2003 19.45 19.58 19.44 19.55 5,289,095 +0.09(+0.44%)
Sep 22, 2003 19.32 19.53 19.32 19.46 7,255,713 +0.02(+0.10%)
Sep 19, 2003 19.43 19.58 19.25 19.45 9,183,998 +0.02(+0.09%)
Sep 18, 2003 19.24 19.47 19.21 19.43 5,470,899 +0.22(+1.13%)
Sep 17, 2003 19.29 19.39 19.20 19.21 6,414,963 -0.07(-0.38%)
Sep 16, 2003 18.99 19.28 18.99 19.28 5,930,518 +0.32(+1.71%)
Sep 15, 2003 18.98 19.05 18.83 18.96 6,533,609 +0.03(+0.14%)
Sep 12, 2003 18.95 19.07 18.87 18.93 7,969,419 -0.09(-0.48%)
Sep 11, 2003 18.72 19.12 18.72 19.02 7,728,110 +0.31(+1.68%)
Sep 10, 2003 18.82 18.89 18.67 18.71 7,153,494 -0.11(-0.59%)
Sep 09, 2003 18.85 19.08 18.80 18.82 7,831,424 -0.08(-0.41%)
Sep 08, 2003 19.07 19.07 18.78 18.90 9,361,056 -0.10(-0.50%)
Sep 05, 2003 19.10 19.13 18.85 18.99 9,614,048 -0.18(-0.94%)
Sep 04, 2003 19.53 19.55 19.14 19.17 10,300,739 -0.36(-1.83%)
Sep 03, 2003 19.20 19.56 19.16 19.53 10,912,592 +0.34(+1.76%)
Sep 02, 2003 19.31 19.39 19.16 19.20 11,931,130 -0.32(-1.63%)
Aug 29, 2003 19.48 19.55 19.39 19.51 4,108,102 +0.03(+0.15%)
Aug 28, 2003 19.54 19.59 19.36 19.48 5,053,992 -0.10(-0.49%)
Aug 27, 2003 19.71 19.74 19.57 19.58 4,568,452 -0.16(-0.83%)
Aug 26, 2003 19.64 19.78 19.53 19.74 4,308,159 +0.11(+0.54%)
Aug 25, 2003 19.68 19.71 19.57 19.64 4,173,814 -0.02(-0.10%)
Aug 22, 2003 19.96 19.96 19.66 19.66 7,368,518 -0.16(-0.81%)
Aug 21, 2003 19.73 19.91 19.72 19.82 5,889,996 +0.12(+0.61%)
Aug 20, 2003 19.78 19.78 19.60 19.70 5,373,791 -0.09(-0.44%)
Aug 19, 2003 19.77 19.81 19.61 19.78 5,953,152 +0.02(+0.08%)
Aug 18, 2003 19.52 19.84 19.52 19.77 6,621,226 +0.23(+1.18%)
Aug 15, 2003 19.56 19.56 19.37 19.54 4,569,912 +0.07(+0.37%)
Aug 14, 2003 19.63 19.63 19.26 19.47 11,904,115 -0.32(-1.63%)
Aug 13, 2003 19.72 19.84 19.72 19.79 9,807,533 +0.07(+0.37%)
Aug 12, 2003 19.45 19.73 19.39 19.72 9,578,271 +0.28(+1.46%)
Aug 11, 2003 19.17 19.43 19.12 19.43 10,148,506 +0.27(+1.39%)
Aug 08, 2003 19.02 19.17 18.97 19.17 4,943,741 +0.15(+0.79%)
Aug 07, 2003 18.90 19.04 18.87 19.02 6,073,990 +0.09(+0.46%)
Aug 06, 2003 19.00 19.08 18.90 18.93 6,296,681 -0.10(-0.53%)
Aug 05, 2003 19.16 19.22 19.01 19.03 6,019,960 -0.16(-0.84%)
Aug 04, 2003 19.04 19.23 18.90 19.19 6,532,879 +0.15(+0.80%)
Aug 01, 2003 19.09 19.21 19.02 19.04 6,683,287 -0.16(-0.85%)
Jul 31, 2003 19.12 19.40 19.12 19.20 7,881,803 +0.11(+0.57%)
Jul 30, 2003 19.11 19.17 18.99 19.09 7,037,037 -0.02(-0.11%)
Jul 29, 2003 19.25 19.29 19.08 19.11 7,349,900 -0.20(-1.01%)
Jul 28, 2003 19.28 19.35 19.21 19.31 10,514,669 -0.06(-0.30%)
Jul 25, 2003 19.09 19.38 19.03 19.37 9,683,045 +0.28(+1.47%)
Jul 24, 2003 19.04 19.18 18.99 19.09 12,577,664 +0.08(+0.43%)
Jul 23, 2003 18.85 19.00 18.63 19.00 7,375,820 +0.15(+0.80%)
Jul 22, 2003 18.68 18.87 18.53 18.85 13,413,668 +0.18(+0.95%)
Jul 21, 2003 18.14 18.73 18.14 18.67 23,942,574 +0.85(+4.74%)
Jul 18, 2003 17.60 17.83 17.47 17.83 11,218,884 +0.39(+2.25%)
Jul 17, 2003 17.39 17.52 17.37 17.44 7,024,990 -0.04(-0.24%)
Jul 16, 2003 17.56 17.58 17.39 17.48 5,183,591 -0.06(-0.37%)
Jul 15, 2003 17.80 17.80 17.47 17.54 7,777,029 -0.12(-0.67%)
Jul 14, 2003 17.85 17.93 17.62 17.66 7,093,623 -0.04(-0.22%)
Jul 11, 2003 17.65 17.78 17.62 17.70 4,183,671 +0.05(+0.26%)
Jul 10, 2003 17.67 17.78 17.60 17.65 6,389,408 -0.06(-0.32%)
Jul 09, 2003 17.78 17.81 17.61 17.71 5,242,731 -0.07(-0.37%)
Jul 08, 2003 17.79 17.84 17.58 17.78 7,158,970 -0.04(-0.25%)
Jul 07, 2003 17.72 17.94 17.71 17.82 9,341,707 +0.24(+1.36%)
Jul 03, 2003 17.67 17.74 17.53 17.58 3,774,066 -0.21(-1.16%)
Jul 02, 2003 17.65 17.79 17.62 17.79 4,312,540 +0.14(+0.78%)
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.