Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 15.34 15.43 15.24 15.40 29,803,922 +0.06(+0.37%)
Aug 28, 2003 15.41 15.46 15.20 15.34 34,993,956 -0.05(-0.33%)
Aug 27, 2003 15.58 15.58 15.32 15.39 40,107,616 -0.05(-0.33%)
Aug 26, 2003 15.34 15.50 15.26 15.44 35,873,924 +0.07(+0.47%)
Aug 25, 2003 15.18 15.42 15.18 15.37 37,575,368 +0.16(+1.08%)
Aug 22, 2003 15.58 15.58 15.16 15.21 68,637,248 -0.12(-0.81%)
Aug 21, 2003 15.50 15.57 15.14 15.33 117,552,728 -0.49(-3.09%)
Aug 20, 2003 15.96 16.03 15.76 15.82 47,527,696 -0.27(-1.69%)
Aug 19, 2003 16.20 16.25 16.03 16.09 33,052,504 -0.10(-0.64%)
Aug 18, 2003 16.26 16.32 16.18 16.19 31,586,016 +0.03(+0.16%)
Aug 15, 2003 16.11 16.30 16.03 16.17 22,655,918 +0.16(+1.00%)
Aug 14, 2003 16.29 16.37 15.95 16.01 53,888,432 -0.23(-1.43%)
Aug 13, 2003 16.68 16.68 16.13 16.24 80,843,136 -0.67(-3.99%)
Aug 12, 2003 17.03 17.03 16.77 16.91 26,933,138 -0.02(-0.12%)
Aug 11, 2003 16.91 17.05 16.88 16.93 24,062,158 -0.03(-0.18%)
Aug 08, 2003 16.97 17.08 16.80 16.97 18,913,714 +0.02(+0.09%)
Aug 07, 2003 16.61 16.97 16.60 16.95 27,625,376 +0.25(+1.51%)
Aug 06, 2003 16.63 16.93 16.61 16.70 28,711,150 -0.03(-0.15%)
Aug 05, 2003 17.06 17.14 16.72 16.72 30,620,926 -0.29(-1.72%)
Aug 04, 2003 16.82 17.14 16.67 17.02 27,430,452 +0.20(+1.19%)
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.