Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.73 17.01 16.49 16.75 14,874,760 -0.09(-0.54%)
Sep 29, 2003 16.62 16.86 16.47 16.84 8,397,844 +0.17(+1.00%)
Sep 26, 2003 16.88 16.94 16.58 16.67 9,465,910 -0.19(-1.13%)
Sep 25, 2003 16.87 17.15 16.73 16.86 16,723,914 +0.42(+2.52%)
Sep 24, 2003 16.72 16.74 16.42 16.45 11,574,583 -0.32(-1.93%)
Sep 23, 2003 16.71 16.86 16.62 16.77 10,539,756 +0.16(+0.95%)
Sep 22, 2003 16.73 16.80 16.50 16.62 12,237,051 -0.39(-2.30%)
Sep 19, 2003 16.90 17.02 16.78 17.01 10,617,310 +0.02(+0.15%)
Sep 18, 2003 16.86 16.98 16.68 16.98 9,461,815 +0.15(+0.89%)
Sep 17, 2003 16.91 17.06 16.77 16.83 9,337,173 -0.14(-0.83%)
Sep 16, 2003 16.77 17.02 16.65 16.97 13,568,490 +0.28(+1.69%)
Sep 15, 2003 16.61 16.98 16.61 16.69 13,740,460 -0.12(-0.69%)
Sep 12, 2003 16.96 16.97 16.67 16.81 11,131,533 -0.37(-2.13%)
Sep 11, 2003 17.07 17.26 17.01 17.17 7,776,201 +0.07(+0.39%)
Sep 10, 2003 17.33 17.39 16.99 17.11 11,561,698 -0.48(-2.74%)
Sep 09, 2003 17.40 17.61 17.38 17.59 7,792,217 -0.15(-0.84%)
Sep 08, 2003 17.54 17.77 17.42 17.74 8,305,236 +0.14(+0.80%)
Sep 05, 2003 17.80 17.89 17.55 17.60 9,005,157 -0.22(-1.26%)
Sep 04, 2003 17.59 17.84 17.58 17.82 9,970,739 +0.12(+0.66%)
Sep 03, 2003 17.60 17.83 17.30 17.70 13,770,807 +0.31(+1.77%)
Sep 02, 2003 17.21 17.47 17.07 17.40 14,445,800 +0.37(+2.20%)
Aug 29, 2003 16.87 17.19 16.79 17.02 11,016,525 +0.17(+0.99%)
Aug 28, 2003 17.27 17.30 16.73 16.86 19,062,362 -0.35(-2.03%)
Aug 27, 2003 17.32 17.39 17.14 17.21 12,710,208 -0.11(-0.62%)
Aug 26, 2003 17.55 17.64 17.31 17.31 13,233,102 -0.33(-1.88%)
Aug 25, 2003 17.60 17.71 17.52 17.65 7,333,632 -0.13(-0.75%)
Aug 22, 2003 18.06 18.10 17.70 17.78 11,597,344 -0.16(-0.88%)
Aug 21, 2003 18.24 18.28 17.80 17.94 16,387,803 -0.32(-1.73%)
Aug 20, 2003 18.10 18.34 18.07 18.25 8,524,413 -0.21(-1.12%)
Aug 19, 2003 18.60 18.64 18.23 18.46 9,567,189 -0.14(-0.76%)
Aug 18, 2003 18.67 18.71 18.58 18.60 8,634,724 -0.04(-0.22%)
Aug 15, 2003 18.79 18.79 18.56 18.64 3,605,820 -0.09(-0.49%)
Aug 14, 2003 18.68 18.84 18.42 18.73 7,632,050 +0.05(+0.27%)
Aug 13, 2003 18.68 18.72 18.43 18.68 6,790,748 +0.04(+0.22%)
Aug 12, 2003 18.33 18.68 18.27 18.64 8,268,385 +0.33(+1.81%)
Aug 11, 2003 18.14 18.34 18.10 18.31 7,977,675 +0.17(+0.96%)
Aug 08, 2003 18.04 18.14 17.91 18.14 7,041,115 +0.16(+0.88%)
Aug 07, 2003 17.86 18.10 17.73 17.98 8,328,598 +0.20(+1.12%)
Aug 06, 2003 17.89 18.06 17.70 17.78 8,359,669 -0.12(-0.65%)
Aug 05, 2003 18.35 18.35 17.86 17.89 8,080,880 -0.46(-2.53%)
Aug 04, 2003 18.59 18.73 18.13 18.36 9,675,452 -0.34(-1.82%)
Aug 01, 2003 18.58 19.76 18.58 18.70 18,736,486 +0.50(+2.74%)
Jul 31, 2003 18.27 18.36 18.02 18.20 10,309,379 +0.19(+1.06%)
Jul 30, 2003 18.31 18.36 17.96 18.01 9,447,846 -0.30(-1.63%)
Jul 29, 2003 18.26 18.46 18.12 18.31 10,098,753 +0.12(+0.64%)
Jul 28, 2003 18.02 18.41 17.96 18.19 16,138,037 +0.51(+2.91%)
Jul 25, 2003 17.41 17.71 17.28 17.68 9,194,588 +0.37(+2.11%)
Jul 24, 2003 17.31 17.64 17.16 17.31 8,910,260 +0.20(+1.16%)
Jul 23, 2003 17.30 17.37 16.86 17.11 7,023,653 -0.17(-1.01%)
Jul 22, 2003 17.02 17.47 16.90 17.29 8,743,830 +0.34(+2.01%)
Jul 21, 2003 17.27 17.31 16.82 16.95 8,301,021 -0.50(-2.86%)
Jul 18, 2003 17.41 17.48 17.22 17.45 6,635,156 +0.16(+0.91%)
Jul 17, 2003 17.48 17.56 17.20 17.29 7,012,333 -0.19(-1.09%)
Jul 16, 2003 17.80 17.81 17.42 17.48 8,147,477 -0.25(-1.41%)
Jul 15, 2003 17.94 17.95 17.59 17.73 12,970,932 +0.03(+0.19%)
Jul 14, 2003 17.40 17.89 17.40 17.70 12,387,585 +0.39(+2.26%)
Jul 11, 2003 17.07 17.34 17.07 17.31 6,242,806 +0.23(+1.36%)
Jul 10, 2003 17.11 17.25 16.95 17.07 8,921,701 -0.30(-1.72%)
Jul 09, 2003 17.00 17.55 16.97 17.37 11,863,246 +0.27(+1.55%)
Jul 08, 2003 16.83 17.50 16.83 17.11 15,119,708 +0.02(+0.10%)
Jul 07, 2003 16.82 17.19 16.77 17.09 8,140,130 +0.42(+2.54%)
Jul 03, 2003 16.57 17.08 16.55 16.67 6,173,922 -0.12(-0.69%)
Jul 02, 2003 16.61 16.84 16.49 16.78 11,103,112 +0.27(+1.61%)
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.