Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 23.06 23.29 22.96 23.34 4,676,827 +0.22(+0.93%)
Oct 30, 2003 23.09 23.27 23.00 23.12 4,447,466 +0.26(+1.15%)
Oct 29, 2003 22.39 22.91 22.31 22.86 4,103,295 +0.42(+1.87%)
Oct 28, 2003 22.14 22.45 21.93 22.44 3,765,618 +0.42(+1.89%)
Oct 27, 2003 22.08 22.14 21.95 22.02 2,637,517 +0.06(+0.26%)
Oct 24, 2003 21.87 22.25 21.70 21.97 5,038,401 +0.10(+0.46%)
Oct 23, 2003 21.75 21.89 21.54 21.87 3,969,783 +0.12(+0.53%)
Oct 22, 2003 21.72 21.85 21.61 21.75 3,753,150 -0.01(-0.05%)
Oct 21, 2003 21.92 21.92 21.70 21.76 2,394,130 -0.04(-0.19%)
Oct 20, 2003 21.92 22.05 21.71 21.81 2,651,803 -0.12(-0.54%)
Oct 17, 2003 22.04 22.07 21.91 21.92 2,958,830 -0.12(-0.52%)
Oct 16, 2003 22.52 22.67 21.69 22.04 10,882,552 -0.63(-2.77%)
Oct 15, 2003 22.41 22.68 22.35 22.67 5,326,725 +0.42(+1.87%)
Oct 14, 2003 21.98 22.26 21.86 22.25 3,228,192 +0.02(+0.09%)
Oct 13, 2003 22.11 22.24 21.91 22.23 3,530,023 +0.12(+0.56%)
Oct 10, 2003 21.86 22.31 21.86 22.11 3,188,450 -0.17(-0.76%)
Oct 09, 2003 21.94 22.35 21.87 22.28 4,936,319 +0.53(+2.42%)
Oct 08, 2003 21.71 21.81 21.58 21.75 2,549,721 +0.05(+0.21%)
Oct 07, 2003 21.55 21.77 21.25 21.71 3,482,229 +0.15(+0.71%)
Oct 06, 2003 21.61 21.75 21.55 21.55 2,642,193 -0.07(-0.30%)
Oct 03, 2003 21.54 21.99 21.54 21.62 3,989,264 +0.08(+0.38%)
Oct 02, 2003 21.33 21.64 21.33 21.54 3,043,249 +0.09(+0.43%)
Oct 01, 2003 20.85 21.48 20.85 21.44 5,847,527 +0.92(+4.48%)
Sep 30, 2003 20.29 20.52 20.12 20.52 3,931,080 +0.23(+1.14%)
Sep 29, 2003 20.11 20.38 20.07 20.29 2,264,254 +0.18(+0.90%)
Sep 26, 2003 20.52 20.52 19.96 20.11 3,978,614 -0.49(-2.36%)
Sep 25, 2003 20.71 20.77 20.36 20.60 3,167,670 -0.11(-0.54%)
Sep 24, 2003 21.09 21.09 20.67 20.71 2,638,816 -0.37(-1.77%)
Sep 23, 2003 21.07 21.07 20.88 21.08 1,844,755 -0.02(-0.07%)
Sep 22, 2003 21.34 21.34 20.97 21.10 4,283,303 -0.34(-1.58%)
Sep 19, 2003 21.55 21.55 21.26 21.44 2,166,587 -0.16(-0.73%)
Sep 18, 2003 21.20 21.64 21.20 21.59 3,385,342 +0.39(+1.83%)
Sep 17, 2003 21.08 21.29 21.06 21.20 3,328,976 +0.05(+0.24%)
Sep 16, 2003 20.77 21.21 20.77 21.15 4,051,085 +0.35(+1.68%)
Sep 15, 2003 20.90 21.17 20.73 20.80 3,190,268 +0.02(+0.07%)
Sep 12, 2003 20.77 20.94 20.56 20.79 2,948,699 +0.05(+0.24%)
Sep 11, 2003 20.94 20.96 20.33 20.74 7,173,299 -0.28(-1.34%)
Sep 10, 2003 21.52 21.53 20.87 21.02 4,737,089 -0.51(-2.36%)
Sep 09, 2003 21.69 21.69 21.46 21.53 2,739,859 -0.16(-0.75%)
Sep 08, 2003 21.40 21.76 21.30 21.69 3,393,134 +0.29(+1.37%)
Sep 05, 2003 21.39 21.64 21.22 21.40 4,080,956 -0.20(-0.91%)
Sep 04, 2003 21.32 21.64 21.13 21.59 4,105,633 +0.23(+1.08%)
Sep 03, 2003 21.54 21.54 21.21 21.36 4,780,987 -0.17(-0.80%)
Sep 02, 2003 21.78 21.91 21.14 21.54 4,598,122 -0.22(-1.01%)
Aug 29, 2003 21.67 21.87 21.67 21.76 3,494,697 +0.16(+0.73%)
Aug 28, 2003 21.56 21.68 21.31 21.60 3,666,133 +0.07(+0.34%)
Aug 27, 2003 21.50 21.57 21.29 21.52 3,458,072 -0.00(-0.02%)
Aug 26, 2003 21.64 21.89 21.19 21.53 6,292,481 -0.12(-0.53%)
Aug 25, 2003 21.86 21.91 21.48 21.64 5,734,535 -0.34(-1.54%)
Aug 22, 2003 22.35 22.54 21.91 21.98 4,464,350 -0.37(-1.65%)
Aug 21, 2003 21.89 22.44 21.83 22.35 8,587,647 +0.56(+2.56%)
Aug 20, 2003 21.61 21.96 21.50 21.79 6,177,671 +0.18(+0.86%)
Aug 19, 2003 21.64 21.69 21.42 21.61 5,608,036 +0.06(+0.29%)
Aug 18, 2003 21.17 21.92 21.17 21.55 6,140,267 +0.34(+1.62%)
Aug 15, 2003 20.83 21.29 20.82 21.20 3,511,062 +0.00(+0.02%)
Aug 14, 2003 21.12 21.44 20.98 21.20 5,905,711 +0.03(+0.13%)
Aug 13, 2003 20.60 21.29 20.60 21.17 15,314,173 +0.57(+2.78%)
Aug 12, 2003 19.77 20.62 19.48 20.60 18,822,638 +0.97(+4.96%)
Aug 11, 2003 19.63 19.70 19.36 19.63 5,204,122 -0.08(-0.39%)
Aug 08, 2003 19.25 19.70 19.22 19.70 6,429,890 +0.53(+2.77%)
Aug 07, 2003 18.88 19.26 18.80 19.17 5,552,969 +0.33(+1.74%)
Aug 06, 2003 18.89 19.00 18.58 18.84 5,509,590 -0.14(-0.73%)
Aug 05, 2003 19.38 19.39 18.98 18.98 3,106,109 -0.45(-2.34%)
Aug 04, 2003 19.44 19.52 19.25 19.44 2,429,456 -0.09(-0.47%)
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.