Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 17.12 17.12 16.76 16.83 36,212,236 -0.28(-1.65%)
Sep 29, 2003 16.95 17.18 16.90 17.12 27,781,250 +0.18(+1.08%)
Sep 26, 2003 16.82 17.09 16.76 16.93 29,661,320 +0.02(+0.10%)
Sep 25, 2003 17.09 17.14 16.90 16.92 30,724,534 -0.20(-1.20%)
Sep 24, 2003 17.62 17.62 17.07 17.12 35,783,236 -0.39(-2.22%)
Sep 23, 2003 17.29 17.64 17.29 17.51 34,554,520 +0.25(+1.48%)
Sep 22, 2003 17.19 17.38 17.14 17.25 31,548,430 -0.17(-0.99%)
Sep 19, 2003 17.75 17.75 17.43 17.43 55,424,072 -0.33(-1.87%)
Sep 18, 2003 17.73 17.94 17.73 17.76 35,870,768 -0.03(-0.19%)
Sep 17, 2003 17.72 17.90 17.68 17.79 28,482,780 +0.07(+0.38%)
Sep 16, 2003 17.65 17.75 17.65 17.72 26,169,196 +0.07(+0.41%)
Sep 15, 2003 17.71 17.77 17.60 17.65 26,123,172 -0.02(-0.13%)
Sep 12, 2003 17.71 17.73 17.49 17.68 26,530,158 +0.03(+0.19%)
Sep 11, 2003 17.74 17.81 17.59 17.64 31,328,964 +0.04(+0.22%)
Sep 10, 2003 17.66 17.84 17.53 17.60 36,976,212 +0.05(+0.28%)
Sep 09, 2003 17.51 17.64 17.32 17.55 39,129,712 +0.12(+0.67%)
Sep 08, 2003 17.11 17.63 17.10 17.44 42,592,060 +0.53(+3.15%)
Sep 05, 2003 16.95 17.18 16.85 16.90 33,935,472 -0.05(-0.29%)
Sep 04, 2003 16.87 17.00 16.60 16.95 47,969,488 -0.16(-0.91%)
Sep 03, 2003 16.98 17.15 16.84 17.11 50,367,720 +0.23(+1.38%)
Sep 02, 2003 16.71 16.93 16.57 16.88 39,450,248 +0.30(+1.80%)
Aug 29, 2003 16.52 16.61 16.41 16.58 27,678,558 +0.06(+0.37%)
Aug 28, 2003 16.59 16.65 16.37 16.52 32,498,482 -0.06(-0.33%)
Aug 27, 2003 16.77 16.77 16.50 16.57 37,247,476 -0.06(-0.33%)
Aug 26, 2003 16.52 16.69 16.43 16.63 33,315,700 +0.08(+0.47%)
Aug 25, 2003 16.35 16.60 16.35 16.55 34,895,808 +0.18(+1.08%)
Aug 22, 2003 16.78 16.78 16.32 16.37 63,742,620 -0.13(-0.81%)
Aug 21, 2003 16.69 16.76 16.31 16.51 109,169,856 -0.53(-3.09%)
Aug 20, 2003 17.19 17.26 16.97 17.03 44,138,420 -0.29(-1.69%)
Aug 19, 2003 17.45 17.50 17.26 17.33 30,695,476 -0.11(-0.64%)
Aug 18, 2003 17.51 17.57 17.42 17.44 29,333,568 +0.03(+0.16%)
Aug 15, 2003 17.34 17.55 17.27 17.41 21,040,288 +0.17(+1.00%)
Aug 14, 2003 17.54 17.63 17.18 17.24 50,045,560 -0.25(-1.43%)
Aug 13, 2003 17.96 17.96 17.37 17.49 75,078,088 -0.73(-3.99%)
Aug 12, 2003 18.34 18.34 18.06 18.21 25,012,492 -0.02(-0.12%)
Aug 11, 2003 18.21 18.36 18.17 18.23 22,346,248 -0.03(-0.18%)
Aug 08, 2003 18.27 18.40 18.09 18.27 17,564,946 +0.02(+0.09%)
Aug 07, 2003 17.89 18.27 17.87 18.25 25,655,366 +0.27(+1.51%)
Aug 06, 2003 17.91 18.23 17.88 17.98 26,663,712 -0.03(-0.15%)
Aug 05, 2003 18.37 18.45 18.01 18.01 28,437,300 -0.32(-1.72%)
Aug 04, 2003 18.11 18.46 17.95 18.32 25,474,344 +0.22(+1.19%)
Aug 01, 2003 18.36 18.36 18.01 18.11 32,384,418 -0.38(-2.04%)
Jul 31, 2003 18.56 18.81 18.13 18.48 41,841,620 -0.02(-0.09%)
Jul 30, 2003 18.12 18.50 18.12 18.50 30,580,872 +0.45(+2.52%)
Jul 29, 2003 18.23 18.40 17.86 18.05 38,369,708 -0.12(-0.64%)
Jul 28, 2003 18.39 18.47 18.09 18.16 28,598,288 -0.14(-0.79%)
Jul 25, 2003 17.79 18.33 17.74 18.31 36,292,732 +0.27(+1.51%)
Jul 24, 2003 18.45 18.53 18.01 18.04 31,491,940 -0.21(-1.15%)
Jul 23, 2003 18.03 18.26 17.89 18.25 25,636,054 +0.28(+1.54%)
Jul 22, 2003 18.17 18.18 17.74 17.97 33,810,940 -0.06(-0.34%)
Jul 21, 2003 18.78 18.78 17.90 18.03 31,766,812 -0.47(-2.55%)
Jul 18, 2003 18.34 18.56 18.16 18.50 26,720,564 +0.35(+1.92%)
Jul 17, 2003 18.61 18.64 18.06 18.15 29,148,574 -0.33(-1.77%)
Jul 16, 2003 18.70 18.73 18.37 18.48 31,314,706 -0.28(-1.51%)
Jul 15, 2003 19.03 19.03 18.65 18.76 29,334,290 +0.01(+0.06%)
Jul 14, 2003 19.10 19.15 18.58 18.75 30,010,190 -0.20(-1.05%)
Jul 11, 2003 18.73 19.25 18.68 18.95 25,469,290 +0.30(+1.60%)
Jul 10, 2003 18.84 18.89 18.48 18.65 30,950,136 -0.31(-1.64%)
Jul 09, 2003 19.02 19.26 18.83 18.96 35,771,504 -0.05(-0.26%)
Jul 08, 2003 19.20 19.21 18.91 19.01 31,613,042 -0.05(-0.26%)
Jul 07, 2003 19.31 19.31 18.98 19.06 34,712,260 +0.09(+0.50%)
Jul 03, 2003 19.06 19.29 18.84 18.97 18,256,910 -0.23(-1.21%)
Jul 02, 2003 19.13 19.38 19.09 19.20 28,336,772 +0.07(+0.35%)
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.