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%)
Aug 01, 2003 17.05 17.05 16.72 16.82 34,871,132 -0.35(-2.04%)
Jul 31, 2003 17.24 17.47 16.84 17.17 45,054,528 -0.02(-0.09%)
Jul 30, 2003 16.83 17.18 16.83 17.18 32,929,098 +0.42(+2.52%)
Jul 29, 2003 16.93 17.08 16.59 16.76 41,316,016 -0.11(-0.64%)
Jul 28, 2003 17.08 17.16 16.80 16.87 30,794,278 -0.13(-0.79%)
Jul 25, 2003 16.52 17.03 16.48 17.00 39,079,556 +0.25(+1.51%)
Jul 24, 2003 17.14 17.21 16.73 16.75 33,910,124 -0.20(-1.15%)
Jul 23, 2003 16.74 16.95 16.62 16.94 27,604,582 +0.26(+1.54%)
Jul 22, 2003 16.87 16.88 16.48 16.69 36,407,192 -0.06(-0.34%)
Jul 21, 2003 17.44 17.44 16.63 16.74 34,206,104 -0.44(-2.55%)
Jul 18, 2003 17.03 17.24 16.86 17.18 28,772,368 +0.32(+1.92%)
Jul 17, 2003 17.28 17.31 16.77 16.86 31,386,818 -0.30(-1.77%)
Jul 16, 2003 17.37 17.39 17.06 17.16 33,719,284 -0.26(-1.51%)
Jul 15, 2003 17.67 17.68 17.32 17.42 31,586,794 +0.01(+0.06%)
Jul 14, 2003 17.74 17.78 17.26 17.41 32,314,596 -0.19(-1.05%)
Jul 11, 2003 17.39 17.88 17.35 17.60 27,425,012 +0.28(+1.60%)
Jul 10, 2003 17.50 17.55 17.16 17.32 33,326,716 -0.29(-1.64%)
Jul 09, 2003 17.66 17.89 17.49 17.61 38,518,304 -0.05(-0.26%)
Jul 08, 2003 17.83 17.84 17.56 17.65 34,040,524 -0.05(-0.26%)
Jul 07, 2003 17.93 17.93 17.62 17.70 37,377,724 +0.09(+0.50%)
Jul 03, 2003 17.70 17.92 17.50 17.61 19,658,812 -0.22(-1.21%)
Jul 02, 2003 17.77 18.00 17.73 17.83 30,512,678 +0.06(+0.35%)
Jul 01, 2003 17.50 17.82 17.23 17.77 40,075,352 +0.20(+1.11%)
Jun 30, 2003 18.01 18.16 17.52 17.57 46,476,900 -0.44(-2.43%)
Jun 27, 2003 18.40 18.40 17.97 18.01 33,295,428 -0.51(-2.78%)
Jun 26, 2003 18.16 18.52 18.06 18.52 37,623,372 +0.34(+1.90%)
Jun 25, 2003 18.29 18.50 18.02 18.18 37,650,968 -0.04(-0.20%)
Jun 24, 2003 18.24 18.56 18.11 18.22 45,441,848 +0.01(+0.06%)
Jun 23, 2003 18.11 18.32 18.10 18.21 35,045,260 -0.10(-0.53%)
Jun 20, 2003 18.44 18.51 18.29 18.30 56,428,448 -0.02(-0.08%)
Jun 19, 2003 18.51 18.68 18.01 18.32 42,697,580 -0.23(-1.25%)
Jun 18, 2003 18.52 18.89 18.40 18.55 61,682,616 -0.07(-0.36%)
Jun 17, 2003 18.22 19.00 18.16 18.62 103,669,296 +0.81(+4.57%)
Jun 16, 2003 17.34 17.86 17.21 17.80 58,195,772 +0.78(+4.60%)
Jun 13, 2003 17.21 17.36 16.93 17.02 32,105,098 -0.23(-1.31%)
Jun 12, 2003 17.19 17.34 17.06 17.25 34,131,864 +0.12(+0.72%)
Jun 11, 2003 17.11 17.46 16.92 17.12 45,836,552 -0.02(-0.09%)
Jun 10, 2003 17.24 17.27 17.09 17.14 32,907,914 +0.07(+0.42%)
Jun 09, 2003 16.99 17.23 16.99 17.07 33,224,882 +0.04(+0.24%)
Jun 06, 2003 16.98 17.46 16.72 17.03 53,130,504 +0.18(+1.04%)
Jun 05, 2003 16.66 16.85 16.52 16.85 53,387,616 +0.18(+1.08%)
Jun 04, 2003 16.47 16.69 16.38 16.67 43,096,168 +0.37(+2.24%)
Jun 03, 2003 15.96 16.35 15.96 16.31 38,373,520 +0.35(+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.