Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 18.55 18.81 18.43 18.56 375,000 +0.12(+0.65%)
Jul 30, 2003 18.40 18.66 18.27 18.44 402,807 +0.22(+1.19%)
Jul 29, 2003 18.25 18.25 17.91 18.22 344,786 -0.03(-0.16%)
Jul 28, 2003 18.36 18.36 18.09 18.25 270,187 -0.19(-1.01%)
Jul 25, 2003 17.68 18.44 17.50 18.44 396,123 +0.76(+4.32%)
Jul 24, 2003 18.08 18.15 17.63 17.68 256,818 -0.35(-1.95%)
Jul 23, 2003 17.89 18.03 17.59 18.03 240,641 +0.10(+0.54%)
Jul 22, 2003 17.58 17.94 17.53 17.93 256,283 +0.27(+1.52%)
Jul 21, 2003 17.86 17.87 17.59 17.66 197,192 -0.20(-1.13%)
Jul 18, 2003 17.64 17.93 17.52 17.86 196,925 +0.34(+1.96%)
Jul 17, 2003 17.69 17.77 17.41 17.52 293,850 -0.13(-0.72%)
Jul 16, 2003 17.68 17.77 17.50 17.65 292,780 -0.11(-0.63%)
Jul 15, 2003 18.16 18.16 17.65 17.76 271,390 -0.22(-1.21%)
Jul 14, 2003 17.89 18.03 17.80 17.97 281,818 +0.12(+0.67%)
Jul 11, 2003 17.58 17.87 17.52 17.85 238,770 +0.26(+1.49%)
Jul 10, 2003 17.65 17.69 17.47 17.59 255,882 -0.13(-0.76%)
Jul 09, 2003 17.71 17.88 17.52 17.73 166,711 +0.02(+0.08%)
Jul 08, 2003 17.32 17.73 17.23 17.71 195,989 +0.35(+2.02%)
Jul 07, 2003 17.11 17.47 17.11 17.36 164,037 +0.33(+1.93%)
Jul 03, 2003 17.14 17.17 16.87 17.03 147,058 -0.15(-0.87%)
Jul 02, 2003 17.11 17.32 16.99 17.18 146,791 +0.07(+0.44%)
Jul 01, 2003 16.76 17.11 16.69 17.11 397,192 +0.18(+1.06%)
Jun 30, 2003 16.90 17.12 16.79 16.93 309,759 +0.02(+0.13%)
Jun 27, 2003 16.76 17.02 16.66 16.90 247,994 +0.07(+0.44%)
Jun 26, 2003 16.19 16.83 16.19 16.83 392,780 +0.46(+2.79%)
Jun 25, 2003 16.64 16.71 16.37 16.37 144,652 -0.34(-2.06%)
Jun 24, 2003 16.28 16.73 16.26 16.72 382,352 +0.44(+2.71%)
Jun 23, 2003 16.46 16.49 16.12 16.28 167,246 -0.27(-1.63%)
Jun 20, 2003 16.64 16.70 16.42 16.55 229,545 +0.11(+0.68%)
Jun 19, 2003 16.68 16.76 16.27 16.43 215,641 -0.25(-1.48%)
Jun 18, 2003 16.70 16.82 16.54 16.68 142,379 -0.02(-0.09%)
Jun 17, 2003 16.87 16.90 16.55 16.70 202,272 -0.19(-1.11%)
Jun 16, 2003 16.42 16.88 16.34 16.88 244,117 +0.64(+3.91%)
Jun 13, 2003 16.83 16.83 16.14 16.25 149,197 -0.52(-3.12%)
Jun 12, 2003 16.57 16.79 16.49 16.77 212,299 +0.17(+1.04%)
Jun 11, 2003 16.38 16.60 16.22 16.60 187,700 +0.33(+2.02%)
Jun 10, 2003 16.08 16.34 16.08 16.27 190,909 +0.16(+1.02%)
Jun 09, 2003 16.57 16.57 16.08 16.10 203,609 -0.46(-2.80%)
Jun 06, 2003 16.26 16.70 16.26 16.57 316,310 +0.31(+1.93%)
Jun 05, 2003 16.09 16.32 16.01 16.25 131,951 +0.16(+1.02%)
Jun 04, 2003 15.80 16.16 15.80 16.09 228,609 +0.29(+1.85%)
Jun 03, 2003 15.97 16.08 15.64 15.80 192,513 -0.14(-0.89%)
Jun 02, 2003 15.81 16.03 15.72 15.94 242,914 +0.32(+2.06%)
May 30, 2003 15.03 15.77 15.01 15.62 330,080 +0.62(+4.14%)
May 29, 2003 15.06 15.24 14.92 15.00 200,401 -0.07(-0.45%)
May 28, 2003 15.30 15.30 14.96 15.06 198,663 -0.09(-0.59%)
May 27, 2003 14.95 15.19 14.78 15.15 145,588 +0.22(+1.50%)
May 23, 2003 14.92 14.96 14.57 14.93 214,705 +0.10(+0.66%)
May 22, 2003 14.59 14.92 14.56 14.83 215,775 +0.17(+1.17%)
May 21, 2003 14.51 14.80 14.41 14.66 249,465 +0.08(+0.56%)
May 20, 2003 14.57 14.67 14.32 14.58 229,278 +0.02(+0.15%)
May 19, 2003 14.92 14.92 14.53 14.56 275,133 -0.38(-2.55%)
May 16, 2003 14.85 14.96 14.66 14.94 472,860 -0.13(-0.84%)
May 15, 2003 15.07 15.15 14.91 15.06 163,502 +0.10(+0.70%)
May 14, 2003 15.20 15.20 14.83 14.96 168,716 -0.19(-1.23%)
May 13, 2003 15.24 15.24 15.02 15.15 135,828 -0.10(-0.69%)
May 12, 2003 14.92 15.37 14.79 15.25 307,219 +0.19(+1.29%)
May 09, 2003 14.70 15.07 14.57 15.06 253,208 +0.40(+2.70%)
May 08, 2003 14.74 14.85 14.50 14.66 254,812 -0.20(-1.36%)
May 07, 2003 14.83 15.02 14.71 14.86 256,550 +0.04(+0.25%)
May 06, 2003 14.44 15.03 14.41 14.83 428,743 +0.35(+2.43%)
May 05, 2003 14.68 14.71 14.35 14.47 289,973 -0.20(-1.38%)
May 02, 2003 14.28 14.71 14.28 14.68 189,037 +0.32(+2.24%)
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.