Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 38.28 38.49 37.76 37.83 9,496,481 +18.59(+96.58%)
Sep 29, 2003 19.61 19.61 19.17 19.24 31,928,932 -0.40(-2.03%)
Sep 26, 2003 19.60 19.77 19.56 19.64 11,568,427 +0.25(+1.30%)
Sep 25, 2003 19.33 19.47 19.31 19.39 6,599,627 +0.06(+0.33%)
Sep 24, 2003 19.53 19.54 19.30 19.33 5,823,286 -0.22(-1.12%)
Sep 23, 2003 19.44 19.58 19.43 19.55 5,290,510 +0.09(+0.44%)
Sep 22, 2003 19.31 19.53 19.31 19.46 7,257,654 +0.02(+0.10%)
Sep 19, 2003 19.42 19.57 19.24 19.44 9,186,456 +0.02(+0.09%)
Sep 18, 2003 19.24 19.46 19.21 19.42 5,472,363 +0.22(+1.13%)
Sep 17, 2003 19.28 19.38 19.20 19.21 6,416,679 -0.07(-0.38%)
Sep 16, 2003 18.99 19.28 18.98 19.28 5,932,105 +0.32(+1.71%)
Sep 15, 2003 18.97 19.05 18.82 18.95 6,535,358 +0.03(+0.14%)
Sep 12, 2003 18.94 19.07 18.86 18.93 7,971,552 -0.09(-0.47%)
Sep 11, 2003 18.71 19.12 18.71 19.02 7,730,178 +0.31(+1.68%)
Sep 10, 2003 18.81 18.88 18.66 18.70 7,155,408 -0.11(-0.59%)
Sep 09, 2003 18.84 19.07 18.80 18.81 7,833,520 -0.08(-0.41%)
Sep 08, 2003 19.06 19.06 18.78 18.89 9,363,561 -0.10(-0.51%)
Sep 05, 2003 19.09 19.13 18.85 18.99 9,616,620 -0.18(-0.94%)
Sep 04, 2003 19.53 19.55 19.14 19.17 10,303,496 -0.36(-1.83%)
Sep 03, 2003 19.19 19.56 19.16 19.53 10,915,512 +0.34(+1.76%)
Sep 02, 2003 19.31 19.39 19.16 19.19 11,934,323 -0.32(-1.63%)
Aug 29, 2003 19.48 19.54 19.39 19.51 4,109,201 +0.03(+0.15%)
Aug 28, 2003 19.54 19.58 19.36 19.48 5,055,344 -0.10(-0.49%)
Aug 27, 2003 19.70 19.73 19.57 19.57 4,569,675 -0.16(-0.83%)
Aug 26, 2003 19.63 19.77 19.53 19.74 4,309,312 +0.11(+0.54%)
Aug 25, 2003 19.67 19.71 19.56 19.63 4,174,931 -0.02(-0.10%)
Aug 22, 2003 19.95 19.95 19.65 19.65 7,370,490 -0.16(-0.81%)
Aug 21, 2003 19.72 19.91 19.72 19.81 5,891,572 +0.12(+0.60%)
Aug 20, 2003 19.78 19.78 19.60 19.69 5,375,229 -0.09(-0.44%)
Aug 19, 2003 19.77 19.81 19.61 19.78 5,954,746 +0.02(+0.08%)
Aug 18, 2003 19.51 19.83 19.51 19.76 6,622,998 +0.23(+1.18%)
Aug 15, 2003 19.56 19.56 19.36 19.53 4,571,135 +0.07(+0.37%)
Aug 14, 2003 19.62 19.62 19.25 19.46 11,907,301 -0.32(-1.63%)
Aug 13, 2003 19.71 19.83 19.71 19.79 9,810,158 +0.07(+0.37%)
Aug 12, 2003 19.44 19.72 19.38 19.71 9,580,834 +0.28(+1.46%)
Aug 11, 2003 19.16 19.43 19.12 19.43 10,151,222 +0.27(+1.39%)
Aug 08, 2003 19.01 19.16 18.96 19.16 4,945,064 +0.15(+0.79%)
Aug 07, 2003 18.89 19.04 18.86 19.01 6,075,615 +0.09(+0.46%)
Aug 06, 2003 18.99 19.07 18.90 18.92 6,298,366 -0.10(-0.53%)
Aug 05, 2003 19.16 19.22 19.01 19.03 6,021,571 -0.16(-0.83%)
Aug 04, 2003 19.04 19.22 18.90 19.19 6,534,628 +0.15(+0.80%)
Aug 01, 2003 19.09 19.20 19.02 19.03 6,685,076 -0.16(-0.85%)
Jul 31, 2003 19.11 19.39 19.11 19.20 7,883,912 +0.11(+0.57%)
Jul 30, 2003 19.11 19.16 18.99 19.09 7,038,920 -0.02(-0.11%)
Jul 29, 2003 19.24 19.29 19.07 19.11 7,351,867 -0.20(-1.01%)
Jul 28, 2003 19.28 19.34 19.20 19.30 10,517,483 -0.06(-0.30%)
Jul 25, 2003 19.08 19.37 19.02 19.36 9,685,637 +0.28(+1.47%)
Jul 24, 2003 19.03 19.18 18.98 19.08 12,581,030 +0.08(+0.43%)
Jul 23, 2003 18.85 19.00 18.63 19.00 7,377,794 +0.15(+0.80%)
Jul 22, 2003 18.67 18.87 18.52 18.85 13,417,258 +0.18(+0.95%)
Jul 21, 2003 18.14 18.72 18.14 18.67 23,948,982 +0.84(+4.74%)
Jul 18, 2003 17.59 17.82 17.46 17.82 11,221,886 +0.39(+2.25%)
Jul 17, 2003 17.39 17.52 17.36 17.43 7,026,870 -0.04(-0.24%)
Jul 16, 2003 17.55 17.58 17.38 17.47 5,184,978 -0.06(-0.37%)
Jul 15, 2003 17.79 17.79 17.47 17.54 7,779,110 -0.12(-0.68%)
Jul 14, 2003 17.84 17.93 17.61 17.66 7,095,521 -0.04(-0.22%)
Jul 11, 2003 17.65 17.78 17.61 17.70 4,184,791 +0.05(+0.26%)
Jul 10, 2003 17.66 17.78 17.60 17.65 6,391,118 -0.06(-0.32%)
Jul 09, 2003 17.78 17.81 17.60 17.71 5,244,134 -0.07(-0.37%)
Jul 08, 2003 17.78 17.83 17.58 17.77 7,160,886 -0.04(-0.25%)
Jul 07, 2003 17.71 17.94 17.70 17.82 9,344,207 +0.24(+1.36%)
Jul 03, 2003 17.66 17.73 17.53 17.58 3,775,075 -0.21(-1.16%)
Jul 02, 2003 17.65 17.79 17.62 17.79 4,313,694 +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.