Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 18.93 19.24 18.83 19.20 62,509,724 +0.19(+1.02%)
Aug 28, 2003 18.87 19.04 18.71 19.01 72,402,808 +0.19(+1.00%)
Aug 27, 2003 18.55 18.86 18.42 18.82 86,673,872 +0.21(+1.12%)
Aug 26, 2003 18.11 18.63 17.92 18.61 97,089,824 +0.32(+1.73%)
Aug 25, 2003 18.51 18.65 18.18 18.30 77,473,520 -0.10(-0.55%)
Aug 22, 2003 18.91 19.51 18.35 18.40 179,555,584 +0.67(+3.79%)
Aug 21, 2003 17.93 17.99 17.47 17.73 98,908,392 +0.02(+0.11%)
Aug 20, 2003 17.56 17.96 17.55 17.71 70,286,776 -0.07(-0.42%)
Aug 19, 2003 17.71 17.83 17.41 17.78 83,322,728 +0.19(+1.07%)
Aug 18, 2003 16.86 17.62 16.83 17.59 87,959,896 +0.77(+4.55%)
Aug 15, 2003 16.85 16.96 16.66 16.83 32,192,062 -0.06(-0.36%)
Aug 14, 2003 16.66 16.91 16.49 16.89 77,164,592 +0.29(+1.74%)
Aug 13, 2003 16.46 16.79 16.32 16.60 77,242,760 +0.23(+1.39%)
Aug 12, 2003 16.18 16.39 16.00 16.37 72,169,816 +0.32(+1.97%)
Aug 11, 2003 15.87 16.21 15.84 16.05 61,970,776 +0.21(+1.36%)
Aug 08, 2003 16.22 16.27 15.67 15.84 85,537,016 -0.28(-1.71%)
Aug 07, 2003 16.08 16.32 16.03 16.11 72,233,384 -0.10(-0.62%)
Aug 06, 2003 16.19 16.49 15.99 16.21 86,051,248 -0.09(-0.54%)
Aug 05, 2003 16.87 16.87 16.27 16.30 77,387,616 -0.58(-3.42%)
Aug 04, 2003 16.73 16.95 16.38 16.88 79,755,112 +0.07(+0.44%)
Aug 01, 2003 16.64 16.84 16.61 16.81 72,199,288 +0.09(+0.52%)
Jul 31, 2003 16.66 17.03 16.58 16.72 102,268,912 +0.27(+1.63%)
Jul 30, 2003 16.70 16.70 16.31 16.45 60,722,564 -0.28(-1.65%)
Jul 29, 2003 16.66 16.95 16.59 16.72 101,562,480 +0.09(+0.57%)
Jul 28, 2003 16.74 16.88 16.53 16.63 67,684,200 -0.10(-0.60%)
Jul 25, 2003 16.23 16.75 15.94 16.73 78,352,208 +0.63(+3.92%)
Jul 24, 2003 16.89 16.91 16.09 16.10 86,527,816 -0.56(-3.39%)
Jul 23, 2003 16.37 16.72 16.30 16.66 73,037,936 +0.26(+1.60%)
Jul 22, 2003 16.38 16.48 16.15 16.40 90,927,528 +0.24(+1.50%)
Jul 21, 2003 16.52 16.54 16.09 16.16 78,684,960 -0.40(-2.43%)
Jul 18, 2003 16.86 16.89 16.22 16.56 97,214,136 -0.18(-1.08%)
Jul 17, 2003 16.58 16.86 16.52 16.75 106,801,872 -0.26(-1.50%)
Jul 16, 2003 16.95 17.13 16.67 17.00 191,944,800 +0.81(+5.02%)
Jul 15, 2003 16.42 16.64 15.90 16.19 152,339,696 +0.05(+0.33%)
Jul 14, 2003 16.30 16.51 16.02 16.13 114,502,848 +0.46(+2.91%)
Jul 11, 2003 15.64 15.78 15.50 15.68 69,281,984 +0.29(+1.88%)
Jul 10, 2003 15.50 15.65 15.19 15.39 94,183,984 -0.38(-2.43%)
Jul 09, 2003 15.65 16.11 15.62 15.77 116,903,544 +0.22(+1.43%)
Jul 08, 2003 15.33 15.72 15.23 15.55 96,743,528 +0.16(+1.05%)
Jul 07, 2003 14.94 15.44 14.89 15.39 84,196,352 +0.80(+5.48%)
Jul 03, 2003 14.76 14.99 14.58 14.59 60,300,044 -0.33(-2.21%)
Jul 02, 2003 14.55 14.99 14.42 14.92 110,605,320 +0.54(+3.74%)
Jul 01, 2003 14.02 14.44 13.78 14.38 96,022,648 +0.40(+2.88%)
Jun 30, 2003 14.20 14.31 13.83 13.98 76,610,016 +0.16(+1.17%)
Jun 27, 2003 13.90 14.19 13.79 13.82 94,312,912 -0.04(-0.29%)
Jun 26, 2003 13.64 13.94 13.53 13.86 78,764,904 +0.40(+2.94%)
Jun 25, 2003 13.79 13.99 13.43 13.46 91,190,000 -0.28(-2.00%)
Jun 24, 2003 13.51 13.93 13.46 13.74 94,985,104 +0.06(+0.44%)
Jun 23, 2003 13.90 14.09 13.47 13.68 88,774,416 -0.21(-1.50%)
Jun 20, 2003 14.33 14.39 13.86 13.88 117,480,456 -0.30(-2.13%)
Jun 19, 2003 14.55 14.72 14.19 14.19 103,566,552 -0.42(-2.90%)
Jun 18, 2003 14.31 14.76 14.20 14.61 93,079,144 +0.20(+1.40%)
Jun 17, 2003 14.76 14.78 14.36 14.41 75,581,400 -0.28(-1.92%)
Jun 16, 2003 14.44 14.74 14.32 14.69 77,441,360 +0.34(+2.39%)
Jun 13, 2003 14.75 14.82 14.24 14.35 87,621,048 -0.52(-3.52%)
Jun 12, 2003 14.78 15.01 14.70 14.87 88,596,504 +0.17(+1.14%)
Jun 11, 2003 14.46 14.75 14.37 14.70 80,754,840 -0.05(-0.36%)
Jun 10, 2003 14.72 14.76 14.42 14.76 78,073,064 +0.20(+1.38%)
Jun 09, 2003 14.50 14.63 14.20 14.56 74,891,792 -0.06(-0.41%)
Jun 06, 2003 15.09 15.39 14.60 14.62 157,621,680 -0.05(-0.37%)
Jun 05, 2003 14.17 14.74 13.97 14.67 131,255,440 +0.31(+2.15%)
Jun 04, 2003 14.13 14.44 14.00 14.36 118,019,240 +0.19(+1.33%)
Jun 03, 2003 13.68 14.19 13.55 14.17 101,087,552 +0.48(+3.53%)
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.