Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 43.89 44.12 43.29 43.37 8,283,390 +21.31(+96.58%)
Sep 29, 2003 22.48 22.48 21.98 22.06 27,850,296 -0.46(-2.03%)
Sep 26, 2003 22.47 22.66 22.42 22.52 10,090,664 +0.29(+1.30%)
Sep 25, 2003 22.16 22.32 22.13 22.23 5,756,583 +0.07(+0.33%)
Sep 24, 2003 22.39 22.41 22.13 22.16 5,079,413 -0.25(-1.12%)
Sep 23, 2003 22.29 22.45 22.28 22.41 4,614,695 +0.10(+0.44%)
Sep 22, 2003 22.14 22.39 22.14 22.31 6,330,553 +0.02(+0.10%)
Sep 19, 2003 22.27 22.44 22.06 22.29 8,012,968 +0.02(+0.09%)
Sep 18, 2003 22.06 22.31 22.02 22.27 4,773,317 +0.25(+1.13%)
Sep 17, 2003 22.10 22.22 22.01 22.02 5,597,006 -0.08(-0.38%)
Sep 16, 2003 21.77 22.10 21.76 22.10 5,174,332 +0.37(+1.71%)
Sep 15, 2003 21.75 21.84 21.58 21.73 5,700,524 +0.03(+0.14%)
Sep 12, 2003 21.72 21.86 21.62 21.70 6,953,257 -0.10(-0.48%)
Sep 11, 2003 21.45 21.92 21.45 21.80 6,742,716 +0.36(+1.68%)
Sep 10, 2003 21.57 21.65 21.40 21.44 6,241,368 -0.13(-0.59%)
Sep 09, 2003 21.60 21.87 21.55 21.57 6,832,857 -0.09(-0.41%)
Sep 08, 2003 21.85 21.85 21.53 21.66 8,167,449 -0.11(-0.50%)
Sep 05, 2003 21.89 21.93 21.61 21.77 8,388,183 -0.21(-0.94%)
Sep 04, 2003 22.39 22.41 21.94 21.98 8,987,316 -0.41(-1.83%)
Sep 03, 2003 22.00 22.42 21.96 22.39 9,521,153 +0.39(+1.76%)
Sep 02, 2003 22.13 22.23 21.97 22.00 10,409,819 -0.36(-1.63%)
Aug 29, 2003 22.33 22.41 22.23 22.36 3,584,287 +0.03(+0.15%)
Aug 28, 2003 22.40 22.45 22.19 22.33 4,409,569 -0.11(-0.49%)
Aug 27, 2003 22.59 22.62 22.44 22.44 3,985,939 -0.19(-0.83%)
Aug 26, 2003 22.51 22.67 22.39 22.63 3,758,836 +0.12(+0.54%)
Aug 25, 2003 22.55 22.59 22.43 22.51 3,641,621 -0.02(-0.10%)
Aug 22, 2003 22.87 22.87 22.53 22.53 6,428,976 -0.18(-0.81%)
Aug 21, 2003 22.61 22.82 22.60 22.71 5,138,976 +0.14(+0.61%)
Aug 20, 2003 22.68 22.68 22.46 22.58 4,688,591 -0.10(-0.44%)
Aug 19, 2003 22.66 22.71 22.48 22.68 5,194,080 +0.02(+0.08%)
Aug 18, 2003 22.37 22.74 22.37 22.66 5,776,968 +0.26(+1.18%)
Aug 15, 2003 22.42 22.42 22.20 22.39 3,987,213 +0.08(+0.37%)
Aug 14, 2003 22.49 22.49 22.07 22.31 10,386,249 -0.37(-1.63%)
Aug 13, 2003 22.60 22.74 22.60 22.68 8,556,998 +0.08(+0.37%)
Aug 12, 2003 22.29 22.61 22.22 22.60 8,356,968 +0.32(+1.46%)
Aug 11, 2003 21.97 22.27 21.92 22.27 8,854,494 +0.31(+1.39%)
Aug 08, 2003 21.80 21.97 21.74 21.97 4,313,376 +0.17(+0.79%)
Aug 07, 2003 21.66 21.82 21.63 21.80 5,299,509 +0.10(+0.46%)
Aug 06, 2003 21.77 21.87 21.67 21.70 5,493,806 -0.12(-0.53%)
Aug 05, 2003 21.96 22.03 21.79 21.81 5,252,369 -0.18(-0.84%)
Aug 04, 2003 21.82 22.04 21.67 22.00 5,699,887 +0.17(+0.80%)
Aug 01, 2003 21.88 22.02 21.80 21.82 5,831,117 -0.19(-0.85%)
Jul 31, 2003 21.91 22.23 21.91 22.01 6,876,813 +0.13(+0.57%)
Jul 30, 2003 21.91 21.97 21.77 21.88 6,139,761 -0.02(-0.11%)
Jul 29, 2003 22.06 22.11 21.87 21.91 6,412,731 -0.22(-1.01%)
Jul 28, 2003 22.10 22.17 22.02 22.13 9,173,968 -0.07(-0.30%)
Jul 25, 2003 21.88 22.21 21.81 22.20 8,448,383 +0.32(+1.47%)
Jul 24, 2003 21.82 21.98 21.76 21.87 10,973,915 +0.09(+0.43%)
Jul 23, 2003 21.61 21.78 21.36 21.78 6,435,346 +0.17(+0.80%)
Jul 22, 2003 21.41 21.63 21.23 21.61 11,703,323 +0.20(+0.95%)
Jul 21, 2003 20.79 21.46 20.79 21.40 20,889,712 +0.97(+4.74%)
Jul 18, 2003 20.17 20.44 20.02 20.44 9,788,390 +0.45(+2.25%)
Jul 17, 2003 19.94 20.09 19.90 19.99 6,129,250 -0.05(-0.24%)
Jul 16, 2003 20.12 20.15 19.93 20.03 4,522,643 -0.07(-0.37%)
Jul 15, 2003 20.40 20.40 20.02 20.11 6,785,398 -0.14(-0.67%)
Jul 14, 2003 20.46 20.55 20.19 20.24 6,189,131 -0.04(-0.22%)
Jul 11, 2003 20.23 20.38 20.19 20.29 3,650,221 +0.05(+0.26%)
Jul 10, 2003 20.25 20.38 20.17 20.23 5,574,709 -0.07(-0.32%)
Jul 09, 2003 20.38 20.42 20.18 20.30 4,574,243 -0.08(-0.37%)
Jul 08, 2003 20.39 20.45 20.15 20.38 6,246,146 -0.05(-0.25%)
Jul 07, 2003 20.31 20.56 20.30 20.43 8,150,568 +0.27(+1.36%)
Jul 03, 2003 20.25 20.33 20.09 20.15 3,292,843 -0.24(-1.16%)
Jul 02, 2003 20.23 20.39 20.20 20.39 3,762,658 +0.16(+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.