Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 19.31 19.49 19.23 19.46 44,121,312 +0.20(+1.02%)
Nov 26, 2003 19.39 19.40 19.17 19.27 92,143,488 +0.04(+0.20%)
Nov 25, 2003 19.59 19.65 19.21 19.23 113,152,840 -0.25(-1.28%)
Nov 24, 2003 19.18 19.54 19.14 19.48 131,381,184 +0.47(+2.47%)
Nov 21, 2003 19.18 19.21 18.99 19.01 93,404,272 +0.01(+0.04%)
Nov 20, 2003 19.06 19.40 18.99 19.00 141,131,888 -0.19(-0.99%)
Nov 19, 2003 19.15 19.34 19.06 19.19 104,156,888 +0.15(+0.80%)
Nov 18, 2003 19.18 19.56 19.02 19.04 141,161,760 +0.00(+0.00%)
Nov 17, 2003 19.22 19.26 18.81 19.04 137,241,200 -0.27(-1.37%)
Nov 14, 2003 19.46 19.70 19.26 19.31 109,827,624 -0.14(-0.74%)
Nov 13, 2003 19.58 19.63 19.27 19.45 104,283,968 -0.22(-1.12%)
Nov 12, 2003 19.57 19.79 19.38 19.67 100,225,904 +0.14(+0.70%)
Nov 11, 2003 19.69 19.74 19.43 19.53 85,845,856 -0.15(-0.77%)
Nov 10, 2003 19.77 19.86 19.68 19.68 72,093,232 -0.08(-0.38%)
Nov 07, 2003 19.97 20.05 19.71 19.76 76,376,896 -0.10(-0.50%)
Nov 06, 2003 19.88 19.91 19.68 19.86 90,071,528 +0.10(+0.50%)
Nov 05, 2003 19.80 19.93 19.68 19.76 81,254,032 +0.02(+0.12%)
Nov 04, 2003 20.13 20.15 19.69 19.74 110,989,608 -0.46(-2.29%)
Nov 03, 2003 19.95 20.25 19.90 20.20 76,311,112 +0.41(+2.07%)
Oct 31, 2003 19.96 20.02 19.77 19.79 91,965,560 +0.02(+0.08%)
Oct 30, 2003 20.45 20.47 19.62 19.77 130,411,120 -0.47(-2.32%)
Oct 29, 2003 20.56 20.63 20.18 20.24 97,153,776 -0.35(-1.69%)
Oct 28, 2003 20.51 20.61 20.35 20.59 94,777,616 +0.22(+1.08%)
Oct 27, 2003 20.37 20.52 20.30 20.37 86,675,912 +0.23(+1.13%)
Oct 24, 2003 20.65 20.74 20.00 20.15 278,125,312 -1.74(-7.96%)
Oct 23, 2003 21.74 22.02 21.27 21.89 88,972,688 +0.02(+0.07%)
Oct 22, 2003 21.98 22.11 21.80 21.87 64,457,672 -0.35(-1.57%)
Oct 21, 2003 22.22 22.28 22.08 22.22 58,339,684 +0.00(+0.00%)
Oct 20, 2003 21.92 22.23 21.80 22.22 51,243,440 +0.32(+1.45%)
Oct 17, 2003 22.17 22.17 21.80 21.90 65,991,888 -0.23(-1.03%)
Oct 16, 2003 21.89 22.19 21.80 22.13 55,784,676 +0.12(+0.55%)
Oct 15, 2003 22.11 22.15 21.73 22.01 75,610,776 +0.30(+1.36%)
Oct 14, 2003 21.70 21.78 21.56 21.71 46,034,892 -0.08(-0.35%)
Oct 13, 2003 21.94 22.03 21.58 21.79 51,937,968 -0.10(-0.45%)
Oct 10, 2003 21.89 22.11 21.70 21.89 49,671,840 -0.02(-0.10%)
Oct 09, 2003 22.12 22.22 21.80 21.91 82,758,400 +0.09(+0.42%)
Oct 08, 2003 22.23 22.23 21.71 21.82 62,067,644 -0.24(-1.10%)
Oct 07, 2003 21.96 22.23 21.89 22.06 69,157,808 -0.04(-0.17%)
Oct 06, 2003 22.07 22.18 21.89 22.10 44,973,288 +0.08(+0.38%)
Oct 03, 2003 22.08 22.30 21.90 22.02 75,691,216 +0.44(+2.04%)
Oct 02, 2003 21.54 21.77 21.34 21.58 50,383,672 -0.02(-0.07%)
Oct 01, 2003 21.22 21.67 21.05 21.59 77,108,408 +0.55(+2.59%)
Sep 30, 2003 21.64 21.66 21.01 21.05 83,657,136 -0.78(-3.57%)
Sep 29, 2003 21.51 21.89 21.27 21.83 62,584,376 +0.48(+2.27%)
Sep 26, 2003 21.40 21.79 21.30 21.34 65,866,008 -0.04(-0.18%)
Sep 25, 2003 21.55 21.92 21.36 21.38 74,266,632 -0.17(-0.77%)
Sep 24, 2003 22.42 22.48 21.52 21.55 87,623,520 -0.86(-3.85%)
Sep 23, 2003 22.05 22.49 21.86 22.41 76,384,424 +0.40(+1.82%)
Sep 22, 2003 22.25 22.71 21.81 22.01 86,754,632 -0.67(-2.97%)
Sep 19, 2003 22.53 22.69 22.35 22.68 122,095,296 +0.35(+1.56%)
Sep 18, 2003 21.57 22.34 21.52 22.33 88,854,056 +0.76(+3.51%)
Sep 17, 2003 21.77 21.92 21.55 21.58 62,374,752 -0.30(-1.38%)
Sep 16, 2003 21.51 21.92 21.44 21.88 68,766,560 +0.41(+1.90%)
Sep 15, 2003 21.48 21.66 21.45 21.47 54,727,696 +0.02(+0.07%)
Sep 12, 2003 20.80 21.50 20.78 21.46 73,675,800 +0.38(+1.80%)
Sep 11, 2003 20.94 21.28 20.89 21.08 49,947,380 +0.22(+1.05%)
Sep 10, 2003 21.22 21.33 20.80 20.86 72,336,808 -0.62(-2.89%)
Sep 09, 2003 21.69 21.74 21.43 21.48 58,535,704 -0.36(-1.63%)
Sep 08, 2003 21.49 21.89 21.46 21.83 60,900,236 +0.35(+1.62%)
Sep 05, 2003 21.37 21.77 21.33 21.49 84,569,608 -0.04(-0.18%)
Sep 04, 2003 21.27 21.55 21.19 21.52 79,043,384 +0.10(+0.46%)
Sep 03, 2003 20.76 21.50 20.73 21.42 144,555,792 +0.79(+3.82%)
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.