Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 17.06 17.10 16.67 17.10 2,264,911 +0.00(+0.00%)
Sep 29, 2003 16.80 17.10 16.69 17.10 2,638,858 +0.30(+1.76%)
Sep 26, 2003 16.51 16.80 16.32 16.80 2,277,195 +0.29(+1.76%)
Sep 25, 2003 16.44 16.55 16.40 16.51 1,711,274 +0.18(+1.12%)
Sep 24, 2003 16.59 16.63 16.22 16.33 2,272,808 -0.36(-2.15%)
Sep 23, 2003 16.74 16.75 16.62 16.69 1,262,222 -0.05(-0.31%)
Sep 22, 2003 16.81 16.81 16.55 16.74 906,350 -0.17(-1.01%)
Sep 19, 2003 16.92 16.92 16.83 16.91 1,439,807 -0.01(-0.07%)
Sep 18, 2003 16.65 16.92 16.61 16.92 1,866,924 +0.35(+2.10%)
Sep 17, 2003 16.73 16.73 16.53 16.57 1,203,261 -0.22(-1.29%)
Sep 16, 2003 16.58 16.79 16.52 16.79 1,439,105 +0.21(+1.27%)
Sep 15, 2003 16.71 16.73 16.50 16.58 1,398,394 -0.24(-1.42%)
Sep 12, 2003 16.57 16.87 16.50 16.82 1,414,538 +0.24(+1.44%)
Sep 11, 2003 16.72 16.83 16.55 16.58 1,320,481 -0.03(-0.17%)
Sep 10, 2003 16.60 16.73 16.52 16.61 1,159,567 +0.11(+0.66%)
Sep 09, 2003 16.79 16.79 16.47 16.50 1,610,900 -0.29(-1.73%)
Sep 08, 2003 16.61 16.81 16.53 16.79 1,665,474 +0.22(+1.31%)
Sep 05, 2003 16.59 16.69 16.43 16.57 1,306,268 -0.13(-0.78%)
Sep 04, 2003 16.69 16.80 16.66 16.70 1,996,077 +0.02(+0.10%)
Sep 03, 2003 16.45 16.69 16.42 16.69 2,191,736 +0.31(+1.88%)
Sep 02, 2003 16.10 16.38 15.97 16.38 2,631,312 +0.25(+1.52%)
Aug 29, 2003 16.07 16.14 15.87 16.13 2,347,211 -0.03(-0.18%)
Aug 28, 2003 16.24 16.24 15.98 16.16 1,226,951 +0.03(+0.18%)
Aug 27, 2003 16.18 16.21 16.06 16.13 1,026,554 -0.09(-0.56%)
Aug 26, 2003 16.18 16.28 15.96 16.22 2,051,002 +0.04(+0.25%)
Aug 25, 2003 16.00 16.19 15.92 16.18 1,321,359 +0.19(+1.18%)
Aug 22, 2003 16.10 16.10 15.75 16.00 4,608,438 -0.23(-1.40%)
Aug 21, 2003 16.28 16.38 16.10 16.22 1,329,080 -0.05(-0.28%)
Aug 20, 2003 15.96 16.29 15.96 16.27 1,400,500 +0.31(+1.96%)
Aug 19, 2003 15.94 16.04 15.84 15.96 2,016,959 +0.01(+0.04%)
Aug 18, 2003 15.92 16.00 15.85 15.95 1,180,449 -0.05(-0.29%)
Aug 15, 2003 16.01 16.12 15.85 16.00 994,441 -0.07(-0.46%)
Aug 14, 2003 15.88 16.07 15.74 16.07 1,608,969 +0.18(+1.15%)
Aug 13, 2003 15.95 16.01 15.72 15.89 1,542,112 -0.03(-0.18%)
Aug 12, 2003 15.62 15.92 15.47 15.92 2,152,253 +0.30(+1.90%)
Aug 11, 2003 15.68 15.81 15.52 15.62 1,585,104 -0.09(-0.58%)
Aug 08, 2003 15.65 15.77 15.59 15.71 1,056,385 +0.10(+0.62%)
Aug 07, 2003 15.61 15.65 15.44 15.61 1,594,580 -0.06(-0.40%)
Aug 06, 2003 15.53 15.75 15.43 15.68 2,421,088 -0.06(-0.36%)
Aug 05, 2003 15.94 16.04 15.68 15.73 7,007,415 -0.28(-1.74%)
Aug 04, 2003 15.97 16.04 15.65 16.01 2,176,996 +0.08(+0.50%)
Aug 01, 2003 15.96 16.00 15.79 15.93 2,053,809 -0.06(-0.36%)
Jul 31, 2003 16.10 16.24 15.96 15.99 2,264,736 +0.16(+1.01%)
Jul 30, 2003 15.73 15.91 15.60 15.83 3,129,498 +0.01(+0.07%)
Jul 29, 2003 15.77 15.93 15.71 15.82 2,573,404 +0.05(+0.29%)
Jul 28, 2003 15.96 16.12 15.77 15.77 2,340,894 -0.09(-0.54%)
Jul 25, 2003 15.66 15.97 15.63 15.86 2,694,485 +0.31(+2.02%)
Jul 24, 2003 15.64 15.89 15.55 15.55 2,216,830 +0.01(+0.07%)
Jul 23, 2003 15.64 15.70 15.49 15.53 1,374,880 -0.04(-0.26%)
Jul 22, 2003 15.24 15.73 15.24 15.57 2,262,630 +0.35(+2.28%)
Jul 21, 2003 15.55 15.55 15.15 15.23 2,158,220 -0.33(-2.12%)
Jul 18, 2003 15.40 15.61 15.32 15.56 2,785,207 +0.20(+1.30%)
Jul 17, 2003 15.56 15.56 15.30 15.36 3,132,656 -0.25(-1.61%)
Jul 16, 2003 15.90 15.93 15.47 15.61 3,335,861 -0.32(-2.04%)
Jul 15, 2003 16.18 16.19 15.91 15.93 3,362,710 -0.27(-1.65%)
Jul 14, 2003 16.24 16.50 16.16 16.20 2,479,171 +0.09(+0.57%)
Jul 11, 2003 16.08 16.16 16.04 16.11 1,957,120 +0.03(+0.21%)
Jul 10, 2003 16.34 16.34 16.02 16.08 2,942,437 -0.30(-1.84%)
Jul 09, 2003 16.55 16.57 16.38 16.38 1,941,503 -0.20(-1.20%)
Jul 08, 2003 16.67 16.67 16.42 16.58 2,406,874 -0.12(-0.72%)
Jul 07, 2003 16.78 16.89 16.70 16.70 1,891,842 +0.00(+0.00%)
Jul 03, 2003 16.89 16.89 16.58 16.70 1,349,962 -0.29(-1.68%)
Jul 02, 2003 16.93 17.04 16.90 16.98 1,949,399 +0.05(+0.27%)
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.