Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 17.66 17.66 17.39 17.65 6,273,900 -0.01(-0.08%)
Jun 30, 2003 17.63 17.73 17.50 17.66 6,590,498 +0.05(+0.29%)
Jun 27, 2003 17.83 17.85 17.56 17.61 5,032,704 -0.23(-1.30%)
Jun 26, 2003 17.67 17.87 17.65 17.84 5,226,607 +0.14(+0.77%)
Jun 25, 2003 17.79 17.97 17.66 17.70 6,961,871 -0.08(-0.48%)
Jun 24, 2003 17.74 17.88 17.73 17.79 5,514,357 +0.05(+0.27%)
Jun 23, 2003 17.91 17.91 17.67 17.74 6,693,840 -0.17(-0.93%)
Jun 20, 2003 18.08 18.11 17.83 17.91 12,620,103 -0.09(-0.48%)
Jun 19, 2003 18.04 18.33 17.92 17.99 11,752,105 -0.05(-0.25%)
Jun 18, 2003 17.87 18.07 17.74 18.04 11,151,044 +0.23(+1.28%)
Jun 17, 2003 17.87 17.87 17.66 17.81 7,229,537 -0.05(-0.31%)
Jun 16, 2003 17.58 17.87 17.57 17.87 7,598,718 +0.37(+2.10%)
Jun 13, 2003 17.59 17.61 17.46 17.50 7,207,992 -0.08(-0.44%)
Jun 12, 2003 17.59 17.65 17.32 17.58 6,268,422 +0.05(+0.31%)
Jun 11, 2003 17.26 17.52 17.25 17.52 5,327,392 +0.24(+1.39%)
Jun 10, 2003 17.38 17.39 17.12 17.28 5,451,548 +0.00(+0.00%)
Jun 09, 2003 17.31 17.45 17.12 17.28 5,416,127 -0.03(-0.15%)
Jun 06, 2003 17.42 17.59 17.31 17.31 10,175,323 +0.10(+0.59%)
Jun 05, 2003 17.23 17.35 17.05 17.21 7,298,918 -0.18(-1.06%)
Jun 04, 2003 17.25 17.47 17.17 17.39 7,103,189 +0.11(+0.65%)
Jun 03, 2003 17.13 17.30 17.11 17.28 5,574,244 +0.16(+0.94%)
Jun 02, 2003 17.42 17.48 17.10 17.12 7,864,193 -0.20(-1.16%)
May 30, 2003 16.98 17.32 16.97 17.32 9,815,635 +0.43(+2.55%)
May 29, 2003 17.15 17.25 16.85 16.89 8,125,286 -0.23(-1.35%)
May 28, 2003 17.35 17.35 17.05 17.12 7,678,690 -0.15(-0.86%)
May 27, 2003 16.91 17.30 16.79 17.27 7,176,222 +0.36(+2.11%)
May 23, 2003 17.12 17.12 16.89 16.91 4,751,527 -0.17(-1.02%)
May 22, 2003 16.91 17.15 16.90 17.08 8,512,727 +0.21(+1.22%)
May 21, 2003 17.00 17.04 16.77 16.88 7,525,320 -0.21(-1.20%)
May 20, 2003 17.09 17.11 16.91 17.08 8,229,358 +0.11(+0.64%)
May 19, 2003 17.14 17.18 16.97 16.98 6,644,542 -0.20(-1.17%)
May 16, 2003 17.23 17.29 17.13 17.18 9,313,168 -0.05(-0.32%)
May 15, 2003 16.87 17.25 16.87 17.23 9,734,204 +0.37(+2.18%)
May 14, 2003 16.98 16.99 16.74 16.86 7,096,251 -0.04(-0.25%)
May 13, 2003 16.92 17.05 16.83 16.91 6,832,602 -0.13(-0.79%)
May 12, 2003 16.82 17.10 16.65 17.04 8,308,964 +0.22(+1.34%)
May 09, 2003 16.88 16.94 16.77 16.82 10,093,161 -0.04(-0.22%)
May 08, 2003 16.64 16.99 16.50 16.85 12,058,479 +0.21(+1.29%)
May 07, 2003 16.82 16.82 16.57 16.64 12,040,951 -0.18(-1.07%)
May 06, 2003 17.09 17.09 16.68 16.82 14,000,426 -0.27(-1.59%)
May 05, 2003 17.27 17.33 17.00 17.09 7,045,128 -0.18(-1.06%)
May 02, 2003 16.98 17.30 16.98 17.27 7,425,995 +0.17(+1.00%)
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.