Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 16.52 16.61 16.41 16.58 27,681,422 +0.06(+0.37%)
Aug 28, 2003 16.59 16.65 16.37 16.52 32,501,844 -0.06(-0.33%)
Aug 27, 2003 16.77 16.77 16.50 16.57 37,251,332 -0.06(-0.33%)
Aug 26, 2003 16.52 16.69 16.43 16.63 33,319,148 +0.08(+0.47%)
Aug 25, 2003 16.34 16.60 16.34 16.55 34,899,420 +0.18(+1.08%)
Aug 22, 2003 16.78 16.78 16.32 16.37 63,749,216 -0.13(-0.81%)
Aug 21, 2003 16.69 16.76 16.30 16.50 109,181,152 -0.53(-3.09%)
Aug 20, 2003 17.19 17.26 16.97 17.03 44,142,988 -0.29(-1.69%)
Aug 19, 2003 17.45 17.50 17.26 17.32 30,698,654 -0.11(-0.64%)
Aug 18, 2003 17.51 17.57 17.42 17.43 29,336,604 +0.03(+0.16%)
Aug 15, 2003 17.34 17.55 17.26 17.41 21,042,466 +0.17(+1.00%)
Aug 14, 2003 17.54 17.62 17.17 17.24 50,050,740 -0.25(-1.43%)
Aug 13, 2003 17.96 17.96 17.37 17.48 75,085,856 -0.73(-3.99%)
Aug 12, 2003 18.34 18.34 18.06 18.21 25,015,082 -0.02(-0.12%)
Aug 11, 2003 18.20 18.36 18.17 18.23 22,348,560 -0.03(-0.18%)
Aug 08, 2003 18.27 18.39 18.09 18.27 17,566,764 +0.02(+0.09%)
Aug 07, 2003 17.88 18.27 17.87 18.25 25,658,022 +0.27(+1.51%)
Aug 06, 2003 17.91 18.23 17.88 17.98 26,666,472 -0.03(-0.15%)
Aug 05, 2003 18.37 18.45 18.01 18.01 28,440,242 -0.32(-1.72%)
Aug 04, 2003 18.11 18.45 17.95 18.32 25,476,980 +0.22(+1.19%)
Aug 01, 2003 18.35 18.35 18.01 18.11 32,387,770 -0.38(-2.04%)
Jul 31, 2003 18.56 18.81 18.13 18.48 41,845,948 -0.02(-0.09%)
Jul 30, 2003 18.12 18.50 18.12 18.50 30,584,036 +0.45(+2.52%)
Jul 29, 2003 18.23 18.39 17.86 18.04 38,373,680 -0.12(-0.64%)
Jul 28, 2003 18.39 18.47 18.09 18.16 28,601,248 -0.14(-0.79%)
Jul 25, 2003 17.78 18.33 17.74 18.30 36,296,488 +0.27(+1.50%)
Jul 24, 2003 18.45 18.53 18.01 18.03 31,495,198 -0.21(-1.15%)
Jul 23, 2003 18.03 18.25 17.89 18.24 25,638,708 +0.28(+1.54%)
Jul 22, 2003 18.17 18.18 17.74 17.97 33,814,440 -0.06(-0.34%)
Jul 21, 2003 18.78 18.78 17.90 18.03 31,770,100 -0.47(-2.55%)
Jul 18, 2003 18.34 18.56 18.16 18.50 26,723,330 +0.35(+1.92%)
Jul 17, 2003 18.60 18.64 18.06 18.15 29,151,592 -0.33(-1.77%)
Jul 16, 2003 18.70 18.73 18.37 18.48 31,317,948 -0.28(-1.51%)
Jul 15, 2003 19.02 19.03 18.65 18.76 29,337,326 +0.01(+0.06%)
Jul 14, 2003 19.10 19.15 18.58 18.75 30,013,296 -0.20(-1.05%)
Jul 11, 2003 18.73 19.25 18.68 18.95 25,471,926 +0.30(+1.60%)
Jul 10, 2003 18.84 18.89 18.48 18.65 30,953,338 -0.31(-1.64%)
Jul 09, 2003 19.02 19.26 18.83 18.96 35,775,204 -0.05(-0.26%)
Jul 08, 2003 19.20 19.21 18.91 19.01 31,616,314 -0.05(-0.26%)
Jul 07, 2003 19.31 19.31 18.98 19.06 34,715,852 +0.09(+0.50%)
Jul 03, 2003 19.06 19.29 18.84 18.96 18,258,800 -0.23(-1.21%)
Jul 02, 2003 19.13 19.38 19.09 19.20 28,339,704 +0.07(+0.35%)
Jul 01, 2003 18.84 19.19 18.55 19.13 37,221,368 +0.21(+1.11%)
Jun 30, 2003 19.39 19.55 18.86 18.92 43,167,024 -0.47(-2.43%)
Jun 27, 2003 19.81 19.81 19.35 19.39 30,924,278 -0.55(-2.78%)
Jun 26, 2003 19.56 19.94 19.45 19.94 34,944,004 +0.37(+1.90%)
Jun 25, 2003 19.70 19.92 19.40 19.57 34,969,636 -0.04(-0.20%)
Jun 24, 2003 19.64 19.98 19.50 19.61 42,205,684 +0.01(+0.06%)
Jun 23, 2003 19.50 19.72 19.48 19.60 32,549,496 -0.11(-0.53%)
Jun 20, 2003 19.85 19.93 19.70 19.71 52,409,872 -0.02(-0.08%)
Jun 19, 2003 19.93 20.11 19.39 19.72 39,656,848 -0.25(-1.25%)
Jun 18, 2003 19.94 20.34 19.81 19.97 57,289,856 -0.07(-0.36%)
Jun 17, 2003 19.62 20.45 19.55 20.04 96,286,440 +0.88(+4.57%)
Jun 16, 2003 18.66 19.22 18.53 19.17 54,051,332 +0.84(+4.59%)
Jun 13, 2003 18.53 18.69 18.23 18.33 29,818,718 -0.24(-1.31%)
Jun 12, 2003 18.50 18.66 18.37 18.57 31,701,148 +0.13(+0.72%)
Jun 11, 2003 18.42 18.80 18.22 18.44 42,572,280 -0.02(-0.09%)
Jun 10, 2003 18.56 18.59 18.40 18.45 30,564,362 +0.08(+0.42%)
Jun 09, 2003 18.29 18.55 18.29 18.38 30,858,756 +0.04(+0.24%)
Jun 06, 2003 18.28 18.80 18.01 18.33 49,346,792 +0.19(+1.04%)
Jun 05, 2003 17.94 18.14 17.78 18.14 49,585,592 +0.19(+1.08%)
Jun 04, 2003 17.73 17.97 17.63 17.95 40,027,056 +0.39(+2.24%)
Jun 03, 2003 17.18 17.60 17.18 17.56 35,640,732 +0.38(+2.19%)
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.