Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 22.32 22.40 22.22 22.36 3,585,437 +0.03(+0.15%)
Aug 28, 2003 22.39 22.44 22.19 22.32 4,410,983 -0.11(-0.49%)
Aug 27, 2003 22.58 22.61 22.43 22.43 3,987,218 -0.19(-0.83%)
Aug 26, 2003 22.50 22.66 22.38 22.62 3,760,041 +0.12(+0.54%)
Aug 25, 2003 22.55 22.59 22.42 22.50 3,642,789 -0.02(-0.10%)
Aug 22, 2003 22.86 22.86 22.52 22.52 6,431,038 -0.18(-0.81%)
Aug 21, 2003 22.61 22.82 22.60 22.71 5,140,624 +0.14(+0.60%)
Aug 20, 2003 22.67 22.67 22.46 22.57 4,690,095 -0.10(-0.44%)
Aug 19, 2003 22.65 22.70 22.47 22.67 5,195,746 +0.02(+0.08%)
Aug 18, 2003 22.36 22.73 22.36 22.65 5,778,821 +0.26(+1.18%)
Aug 15, 2003 22.42 22.42 22.19 22.39 3,988,492 +0.08(+0.37%)
Aug 14, 2003 22.49 22.49 22.06 22.31 10,389,580 -0.37(-1.63%)
Aug 13, 2003 22.59 22.73 22.59 22.68 8,559,742 +0.08(+0.37%)
Aug 12, 2003 22.28 22.61 22.22 22.59 8,359,648 +0.32(+1.46%)
Aug 11, 2003 21.96 22.27 21.91 22.27 8,857,334 +0.31(+1.39%)
Aug 08, 2003 21.79 21.96 21.73 21.96 4,314,760 +0.17(+0.79%)
Aug 07, 2003 21.65 21.82 21.62 21.79 5,301,209 +0.10(+0.46%)
Aug 06, 2003 21.77 21.86 21.66 21.69 5,495,568 -0.12(-0.53%)
Aug 05, 2003 21.96 22.02 21.78 21.80 5,254,053 -0.18(-0.83%)
Aug 04, 2003 21.82 22.03 21.66 21.99 5,701,715 +0.17(+0.80%)
Aug 01, 2003 21.88 22.01 21.80 21.81 5,832,987 -0.19(-0.85%)
Jul 31, 2003 21.91 22.23 21.91 22.00 6,879,018 +0.13(+0.57%)
Jul 30, 2003 21.90 21.96 21.76 21.88 6,141,730 -0.02(-0.11%)
Jul 29, 2003 22.06 22.11 21.86 21.90 6,414,788 -0.22(-1.01%)
Jul 28, 2003 22.10 22.17 22.01 22.12 9,176,910 -0.07(-0.30%)
Jul 25, 2003 21.87 22.21 21.80 22.19 8,451,093 +0.32(+1.47%)
Jul 24, 2003 21.81 21.98 21.75 21.87 10,977,435 +0.09(+0.43%)
Jul 23, 2003 21.60 21.77 21.35 21.77 6,437,410 +0.17(+0.80%)
Jul 22, 2003 21.40 21.62 21.23 21.60 11,707,077 +0.20(+0.95%)
Jul 21, 2003 20.78 21.46 20.78 21.40 20,896,414 +0.97(+4.74%)
Jul 18, 2003 20.16 20.43 20.02 20.43 9,791,530 +0.45(+2.25%)
Jul 17, 2003 19.93 20.08 19.90 19.98 6,131,216 -0.05(-0.24%)
Jul 16, 2003 20.12 20.14 19.92 20.03 4,524,094 -0.07(-0.37%)
Jul 15, 2003 20.39 20.39 20.02 20.10 6,787,574 -0.14(-0.67%)
Jul 14, 2003 20.45 20.55 20.18 20.24 6,191,117 -0.04(-0.22%)
Jul 11, 2003 20.23 20.37 20.19 20.28 3,651,392 +0.05(+0.26%)
Jul 10, 2003 20.24 20.38 20.17 20.23 5,576,497 -0.07(-0.32%)
Jul 09, 2003 20.38 20.41 20.18 20.29 4,575,710 -0.08(-0.37%)
Jul 08, 2003 20.38 20.44 20.15 20.37 6,248,150 -0.05(-0.25%)
Jul 07, 2003 20.30 20.56 20.29 20.42 8,153,182 +0.27(+1.36%)
Jul 03, 2003 20.24 20.33 20.09 20.15 3,293,899 -0.24(-1.16%)
Jul 02, 2003 20.23 20.38 20.19 20.38 3,763,865 +0.16(+0.78%)
Jul 01, 2003 20.24 20.24 19.93 20.22 5,474,220 -0.02(-0.08%)
Jun 30, 2003 20.20 20.32 20.06 20.24 5,750,464 +0.06(+0.29%)
Jun 27, 2003 20.44 20.46 20.13 20.18 4,391,229 -0.27(-1.30%)
Jun 26, 2003 20.25 20.48 20.23 20.45 4,560,416 +0.16(+0.77%)
Jun 25, 2003 20.39 20.59 20.25 20.29 6,074,501 -0.10(-0.48%)
Jun 24, 2003 20.33 20.49 20.32 20.39 4,811,489 +0.05(+0.27%)
Jun 23, 2003 20.52 20.52 20.25 20.33 5,840,634 -0.19(-0.92%)
Jun 20, 2003 20.72 20.76 20.43 20.52 11,011,528 -0.10(-0.48%)
Jun 19, 2003 20.68 21.01 20.53 20.62 10,254,167 -0.05(-0.25%)
Jun 18, 2003 20.48 20.71 20.33 20.67 9,729,717 +0.26(+1.28%)
Jun 17, 2003 20.48 20.48 20.25 20.41 6,308,050 -0.06(-0.31%)
Jun 16, 2003 20.15 20.48 20.14 20.48 6,630,176 +0.42(+2.10%)
Jun 13, 2003 20.16 20.19 20.01 20.06 6,289,252 -0.09(-0.44%)
Jun 12, 2003 20.16 20.23 19.85 20.14 5,469,441 +0.06(+0.31%)
Jun 11, 2003 19.78 20.08 19.77 20.08 4,648,356 +0.27(+1.39%)
Jun 10, 2003 19.92 19.93 19.62 19.81 4,756,687 +0.00(+0.00%)
Jun 09, 2003 19.84 20.00 19.63 19.81 4,725,780 -0.03(-0.15%)
Jun 06, 2003 19.97 20.16 19.84 19.84 8,878,363 +0.12(+0.59%)
Jun 05, 2003 19.74 19.88 19.54 19.72 6,368,588 -0.21(-1.06%)
Jun 04, 2003 19.77 20.02 19.68 19.93 6,197,808 +0.13(+0.65%)
Jun 03, 2003 19.63 19.83 19.61 19.80 4,863,743 +0.19(+0.94%)
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.