Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 20.37 20.37 20.01 20.14 8,853,876 -0.23(-1.14%)
Aug 28, 2003 20.22 20.39 20.12 20.37 6,600,267 +0.17(+0.86%)
Aug 27, 2003 20.04 20.27 20.04 20.20 4,811,344 +0.08(+0.38%)
Aug 26, 2003 20.01 20.14 19.88 20.12 6,256,985 -0.16(-0.79%)
Aug 25, 2003 20.18 20.36 20.17 20.28 3,972,922 +0.10(+0.50%)
Aug 22, 2003 20.11 20.28 20.11 20.18 5,126,659 -0.18(-0.90%)
Aug 21, 2003 20.32 20.38 20.24 20.36 4,824,189 -0.13(-0.61%)
Aug 20, 2003 20.33 20.52 20.29 20.49 3,504,301 +0.10(+0.50%)
Aug 19, 2003 21.02 21.02 20.20 20.38 4,391,615 -0.23(-1.10%)
Aug 18, 2003 20.47 20.64 20.47 20.61 4,937,097 +0.14(+0.71%)
Aug 15, 2003 20.59 20.59 20.34 20.47 3,305,002 -0.24(-1.17%)
Aug 14, 2003 20.54 20.83 20.52 20.71 5,562,547 +0.24(+1.18%)
Aug 13, 2003 20.51 20.66 20.35 20.47 6,840,793 -0.14(-0.70%)
Aug 12, 2003 20.90 20.92 20.56 20.61 10,776,011 -0.14(-0.70%)
Aug 11, 2003 20.61 20.88 20.61 20.76 7,433,096 +0.29(+1.42%)
Aug 08, 2003 20.63 20.64 20.47 20.47 5,766,818 +0.07(+0.36%)
Aug 07, 2003 19.99 20.40 19.97 20.39 6,529,415 +0.37(+1.83%)
Aug 06, 2003 19.95 20.08 19.91 20.03 4,419,376 +0.00(+0.02%)
Aug 05, 2003 20.15 20.25 20.01 20.02 4,796,428 -0.01(-0.05%)
Aug 04, 2003 20.01 20.04 19.81 20.03 3,381,863 +0.12(+0.58%)
Aug 01, 2003 19.82 19.93 19.72 19.92 6,764,140 -0.14(-0.70%)
Jul 31, 2003 20.18 20.24 19.96 20.06 5,989,112 -0.12(-0.57%)
Jul 30, 2003 20.14 20.23 20.04 20.17 6,451,933 +0.05(+0.24%)
Jul 29, 2003 20.05 20.15 19.95 20.12 10,263,884 -0.16(-0.78%)
Jul 28, 2003 20.13 20.30 20.04 20.28 12,053,636 +0.28(+1.37%)
Jul 25, 2003 19.79 20.02 19.65 20.01 6,005,479 +0.12(+0.61%)
Jul 24, 2003 19.95 20.12 19.89 19.89 6,926,769 +0.15(+0.78%)
Jul 23, 2003 19.83 19.93 19.72 19.73 6,384,395 -0.05(-0.27%)
Jul 22, 2003 19.53 19.83 19.48 19.79 8,708,442 +0.41(+2.09%)
Jul 21, 2003 19.59 19.59 19.36 19.38 6,086,690 -0.17(-0.86%)
Jul 18, 2003 19.38 19.55 19.19 19.55 12,356,520 +0.14(+0.75%)
Jul 17, 2003 19.18 19.45 19.16 19.40 13,155,787 +0.30(+1.57%)
Jul 16, 2003 19.07 19.15 18.98 19.11 9,043,024 +0.14(+0.71%)
Jul 15, 2003 19.13 19.19 18.95 18.97 15,971,658 -0.36(-1.87%)
Jul 14, 2003 19.50 19.64 19.33 19.33 8,569,430 -0.28(-1.43%)
Jul 11, 2003 19.40 19.65 19.35 19.61 8,895,518 +0.18(+0.92%)
Jul 10, 2003 19.28 19.48 19.26 19.43 8,417,574 -0.19(-0.96%)
Jul 09, 2003 19.52 19.73 19.50 19.62 10,064,999 -0.24(-1.21%)
Jul 08, 2003 19.67 19.98 19.67 19.86 9,087,358 -0.14(-0.72%)
Jul 07, 2003 20.08 20.22 19.99 20.01 6,306,292 +0.02(+0.12%)
Jul 03, 2003 19.80 20.08 19.79 19.98 4,852,571 -0.21(-1.03%)
Jul 02, 2003 19.88 20.22 19.88 20.19 6,538,530 -0.11(-0.52%)
Jul 01, 2003 20.28 20.30 19.91 20.30 10,216,027 +0.01(+0.07%)
Jun 30, 2003 20.49 20.57 20.21 20.28 4,514,261 -0.04(-0.19%)
Jun 27, 2003 20.19 20.47 20.16 20.32 5,767,439 -0.20(-0.96%)
Jun 26, 2003 20.50 20.56 20.40 20.52 6,068,873 -0.15(-0.72%)
Jun 25, 2003 20.60 20.83 20.59 20.67 4,889,448 -0.08(-0.37%)
Jun 24, 2003 20.76 20.88 20.68 20.75 4,157,512 -0.16(-0.76%)
Jun 23, 2003 20.93 21.02 20.81 20.91 3,018,899 -0.10(-0.48%)
Jun 20, 2003 21.17 21.20 20.89 21.01 5,886,563 -0.00(-0.02%)
Jun 19, 2003 21.02 21.08 20.88 21.01 4,971,695 -0.28(-1.34%)
Jun 18, 2003 21.26 21.87 21.24 21.30 5,924,889 +0.03(+0.16%)
Jun 17, 2003 21.19 21.26 21.10 21.26 5,278,308 -0.19(-0.90%)
Jun 16, 2003 21.48 21.60 21.33 21.46 7,605,669 +0.27(+1.25%)
Jun 13, 2003 21.51 21.58 21.05 21.19 5,854,865 -0.33(-1.53%)
Jun 12, 2003 21.84 21.89 21.39 21.52 8,489,048 -0.01(-0.05%)
Jun 11, 2003 21.23 21.60 21.07 21.53 7,158,594 +0.59(+2.81%)
Jun 10, 2003 20.95 21.00 20.69 20.94 5,769,304 +0.34(+1.66%)
Jun 09, 2003 20.54 20.67 20.49 20.60 5,416,491 -0.09(-0.42%)
Jun 06, 2003 21.05 21.24 20.68 20.68 6,632,172 -0.15(-0.74%)
Jun 05, 2003 20.92 20.92 20.61 20.84 5,249,926 -0.08(-0.39%)
Jun 04, 2003 20.71 20.94 20.69 20.92 6,328,459 +0.41(+1.98%)
Jun 03, 2003 20.49 20.60 20.42 20.51 4,422,898 +0.17(+0.83%)
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.