Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 43.88 44.11 43.27 43.36 8,286,047 +21.30(+96.58%)
Sep 29, 2003 22.47 22.47 21.97 22.05 27,859,230 -0.46(-2.03%)
Sep 26, 2003 22.46 22.65 22.42 22.51 10,093,900 +0.29(+1.30%)
Sep 25, 2003 22.15 22.31 22.13 22.22 5,758,430 +0.07(+0.33%)
Sep 24, 2003 22.39 22.40 22.12 22.15 5,081,042 -0.25(-1.12%)
Sep 23, 2003 22.28 22.44 22.27 22.40 4,616,175 +0.10(+0.44%)
Sep 22, 2003 22.13 22.38 22.13 22.30 6,332,584 +0.02(+0.10%)
Sep 19, 2003 22.26 22.43 22.06 22.28 8,015,538 +0.02(+0.09%)
Sep 18, 2003 22.05 22.31 22.01 22.26 4,774,848 +0.25(+1.13%)
Sep 17, 2003 22.10 22.21 22.00 22.01 5,598,801 -0.08(-0.38%)
Sep 16, 2003 21.76 22.10 21.76 22.10 5,175,991 +0.37(+1.71%)
Sep 15, 2003 21.74 21.83 21.57 21.72 5,702,353 +0.03(+0.14%)
Sep 12, 2003 21.71 21.85 21.62 21.69 6,955,487 -0.10(-0.48%)
Sep 11, 2003 21.45 21.91 21.45 21.80 6,744,879 +0.36(+1.68%)
Sep 10, 2003 21.56 21.64 21.39 21.44 6,243,370 -0.13(-0.59%)
Sep 09, 2003 21.59 21.86 21.54 21.56 6,835,049 -0.09(-0.41%)
Sep 08, 2003 21.84 21.84 21.52 21.65 8,170,069 -0.11(-0.50%)
Sep 05, 2003 21.88 21.92 21.60 21.76 8,390,873 -0.21(-0.94%)
Sep 04, 2003 22.38 22.40 21.93 21.97 8,990,199 -0.41(-1.83%)
Sep 03, 2003 21.99 22.41 21.96 22.38 9,524,207 +0.39(+1.76%)
Sep 02, 2003 22.13 22.22 21.96 21.99 10,413,158 -0.36(-1.63%)
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%)
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.