Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 20.18 20.23 19.98 20.00 90,987,136 +0.02(+0.08%)
Oct 30, 2003 20.67 20.69 19.83 19.99 129,023,680 -0.47(-2.32%)
Oct 29, 2003 20.78 20.85 20.40 20.46 96,120,160 -0.35(-1.69%)
Oct 28, 2003 20.73 20.83 20.57 20.81 93,769,280 +0.22(+1.08%)
Oct 27, 2003 20.59 20.74 20.52 20.59 85,753,768 +0.23(+1.13%)
Oct 24, 2003 20.87 20.97 20.22 20.36 275,166,336 -1.76(-7.96%)
Oct 23, 2003 21.98 22.25 21.50 22.12 88,026,104 +0.02(+0.07%)
Oct 22, 2003 22.21 22.35 22.04 22.11 63,771,908 -0.35(-1.57%)
Oct 21, 2003 22.46 22.52 22.32 22.46 57,719,008 +0.00(+0.00%)
Oct 20, 2003 22.15 22.47 22.04 22.46 50,698,264 +0.32(+1.45%)
Oct 17, 2003 22.41 22.41 22.04 22.14 65,289,804 -0.23(-1.03%)
Oct 16, 2003 22.12 22.43 22.04 22.37 55,191,184 +0.12(+0.55%)
Oct 15, 2003 22.34 22.39 21.96 22.24 74,806,352 +0.30(+1.36%)
Oct 14, 2003 21.93 22.01 21.79 21.95 45,545,128 -0.08(-0.35%)
Oct 13, 2003 22.18 22.27 21.81 22.02 51,385,400 -0.10(-0.45%)
Oct 10, 2003 22.12 22.34 21.94 22.12 49,143,384 -0.02(-0.10%)
Oct 09, 2003 22.36 22.46 22.04 22.14 81,877,936 +0.09(+0.42%)
Oct 08, 2003 22.47 22.47 21.95 22.05 61,407,308 -0.24(-1.10%)
Oct 07, 2003 22.20 22.47 22.13 22.30 68,422,040 -0.04(-0.17%)
Oct 06, 2003 22.31 22.42 22.12 22.34 44,494,816 +0.08(+0.38%)
Oct 03, 2003 22.31 22.54 22.14 22.25 74,885,944 +0.44(+2.04%)
Oct 02, 2003 21.77 22.00 21.57 21.81 49,847,640 -0.02(-0.07%)
Oct 01, 2003 21.45 21.91 21.28 21.82 76,288,048 +0.55(+2.59%)
Sep 30, 2003 21.88 21.89 21.23 21.27 82,767,112 -0.79(-3.57%)
Sep 29, 2003 21.74 22.12 21.50 22.06 61,918,544 +0.49(+2.27%)
Sep 26, 2003 21.63 22.02 21.53 21.57 65,165,260 -0.04(-0.18%)
Sep 25, 2003 21.79 22.16 21.59 21.61 73,476,512 -0.17(-0.77%)
Sep 24, 2003 22.66 22.73 21.75 21.78 86,691,296 -0.87(-3.85%)
Sep 23, 2003 22.28 22.73 22.10 22.65 75,571,768 +0.41(+1.82%)
Sep 22, 2003 22.49 22.96 22.05 22.24 85,831,656 -0.68(-2.97%)
Sep 19, 2003 22.77 22.93 22.59 22.93 120,796,328 +0.35(+1.56%)
Sep 18, 2003 21.80 22.58 21.75 22.57 87,908,744 +0.77(+3.51%)
Sep 17, 2003 22.01 22.15 21.79 21.81 61,711,148 -0.31(-1.38%)
Sep 16, 2003 21.74 22.15 21.67 22.11 68,034,952 +0.41(+1.90%)
Sep 15, 2003 21.71 21.89 21.68 21.70 54,145,452 +0.02(+0.07%)
Sep 12, 2003 21.03 21.73 21.00 21.69 72,891,960 +0.38(+1.80%)
Sep 11, 2003 21.17 21.51 21.11 21.30 49,415,992 +0.22(+1.05%)
Sep 10, 2003 21.45 21.56 21.03 21.08 71,567,216 -0.63(-2.89%)
Sep 09, 2003 21.92 21.97 21.66 21.71 57,912,944 -0.36(-1.63%)
Sep 08, 2003 21.72 22.13 21.69 22.07 60,252,320 +0.35(+1.62%)
Sep 05, 2003 21.60 22.00 21.56 21.72 83,669,880 -0.04(-0.18%)
Sep 04, 2003 21.50 21.79 21.42 21.75 78,202,440 +0.10(+0.46%)
Sep 03, 2003 20.98 21.73 20.95 21.66 143,017,856 +0.80(+3.82%)
Sep 02, 2003 20.43 20.89 20.25 20.86 96,926,992 +0.57(+2.79%)
Aug 29, 2003 20.25 20.32 20.16 20.29 45,089,952 +0.01(+0.04%)
Aug 28, 2003 20.28 20.34 20.08 20.29 60,390,716 +0.07(+0.34%)
Aug 27, 2003 20.29 20.34 20.12 20.22 40,033,652 -0.11(-0.56%)
Aug 26, 2003 20.13 20.41 19.86 20.33 62,135,088 +0.05(+0.26%)
Aug 25, 2003 20.13 20.31 20.07 20.28 47,219,976 +0.21(+1.07%)
Aug 22, 2003 20.49 20.62 20.06 20.06 86,050,680 -0.02(-0.08%)
Aug 21, 2003 20.39 20.45 19.99 20.08 83,380,016 -0.16(-0.79%)
Aug 20, 2003 20.12 20.30 19.90 20.24 74,149,272 -0.13(-0.64%)
Aug 19, 2003 19.78 20.39 19.72 20.37 95,337,872 +0.70(+3.58%)
Aug 18, 2003 19.56 19.77 19.48 19.67 59,876,080 +0.12(+0.63%)
Aug 15, 2003 19.60 19.64 19.46 19.54 36,079,152 -0.07(-0.35%)
Aug 14, 2003 19.64 19.67 19.53 19.61 48,795,240 +0.02(+0.12%)
Aug 13, 2003 19.73 19.81 19.51 19.59 51,799,148 -0.10(-0.51%)
Aug 12, 2003 19.67 19.72 19.47 19.69 49,932,324 +0.09(+0.47%)
Aug 11, 2003 19.60 19.89 19.54 19.60 47,613,332 +0.02(+0.12%)
Aug 08, 2003 19.80 19.88 19.51 19.57 43,441,244 -0.10(-0.51%)
Aug 07, 2003 19.68 19.75 19.47 19.67 57,838,848 +0.05(+0.23%)
Aug 06, 2003 19.54 20.04 19.46 19.63 73,568,512 -0.01(-0.04%)
Aug 05, 2003 20.13 20.31 19.59 19.64 76,876,000 -0.40(-1.99%)
Aug 04, 2003 20.01 20.21 19.70 20.03 67,727,848 +0.01(+0.04%)
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.