Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 20.01 20.31 20.01 20.11 112,899 +0.18(+0.90%)
Jul 30, 2003 20.10 20.20 19.82 19.93 33,237 -0.36(-1.76%)
Jul 29, 2003 20.42 20.42 20.09 20.29 84,641 +0.20(+1.00%)
Jul 28, 2003 20.06 20.24 20.00 20.09 183,815 +0.84(+4.36%)
Jul 25, 2003 18.98 19.25 18.89 19.25 49,385 +0.18(+0.94%)
Jul 24, 2003 19.02 19.49 18.96 19.07 71,184 -0.14(-0.74%)
Jul 23, 2003 19.06 19.31 19.05 19.21 199,155 -0.56(-2.86%)
Jul 22, 2003 19.99 20.03 19.60 19.77 134,026 -0.82(-3.97%)
Jul 21, 2003 20.81 20.81 20.51 20.59 241,947 +0.52(+2.59%)
Jul 18, 2003 20.06 20.13 19.90 20.07 193,638 +0.70(+3.61%)
Jul 17, 2003 19.62 19.62 19.35 19.37 263,342 +0.16(+0.81%)
Jul 16, 2003 19.32 19.32 19.08 19.22 264,284 +0.39(+2.09%)
Jul 15, 2003 19.19 19.25 18.65 18.82 119,358 -0.39(-2.01%)
Jul 14, 2003 19.05 19.28 18.87 19.21 231,182 +0.34(+1.81%)
Jul 11, 2003 18.44 18.94 18.44 18.87 319,052 +0.29(+1.56%)
Jul 10, 2003 19.01 19.01 18.50 18.58 315,823 -0.71(-3.66%)
Jul 09, 2003 19.47 19.69 19.17 19.28 222,839 +0.63(+3.39%)
Jul 08, 2003 18.21 18.67 18.21 18.65 298,868 +1.11(+6.31%)
Jul 07, 2003 17.39 17.69 16.78 17.55 363,459 +0.73(+4.33%)
Jul 03, 2003 16.97 16.97 16.79 16.82 85,044 -0.39(-2.29%)
Jul 02, 2003 17.01 17.21 16.91 17.21 126,490 +0.20(+1.18%)
Jul 01, 2003 16.88 17.01 16.74 17.01 92,176 +0.11(+0.66%)
Jun 30, 2003 16.96 17.03 16.87 16.90 32,833 -0.13(-0.79%)
Jun 27, 2003 17.05 17.24 17.02 17.03 120,839 +0.09(+0.53%)
Jun 26, 2003 16.74 16.97 16.73 16.94 139,408 +0.02(+0.13%)
Jun 25, 2003 17.07 17.20 16.92 16.92 150,039 -0.22(-1.30%)
Jun 24, 2003 17.08 17.26 17.06 17.14 197,406 -0.01(-0.09%)
Jun 23, 2003 17.28 17.46 17.04 17.16 191,350 -0.04(-0.26%)
Jun 20, 2003 17.23 17.37 17.17 17.20 261,728 +0.16(+0.96%)
Jun 19, 2003 17.24 17.27 17.04 17.04 339,641 -0.13(-0.74%)
Jun 18, 2003 17.09 17.43 17.00 17.17 281,105 -0.04(-0.22%)
Jun 17, 2003 17.35 17.35 17.06 17.20 280,028 +0.01(+0.04%)
Jun 16, 2003 16.91 17.20 16.84 17.20 136,313 +0.25(+1.49%)
Jun 13, 2003 16.83 16.94 16.74 16.94 111,284 +0.64(+3.92%)
Jun 12, 2003 16.32 16.35 16.16 16.30 287,026 +0.20(+1.25%)
Jun 11, 2003 15.93 16.13 15.92 16.10 104,422 +0.05(+0.32%)
Jun 10, 2003 16.20 16.20 15.87 16.05 335,065 -0.67(-4.00%)
Jun 09, 2003 16.87 16.87 16.71 16.72 152,058 -0.27(-1.62%)
Jun 06, 2003 16.76 17.14 16.72 17.00 292,005 +0.42(+2.56%)
Jun 05, 2003 16.48 16.57 16.35 16.57 163,496 +0.00(+0.00%)
Jun 04, 2003 16.22 16.58 16.16 16.57 129,720 +0.36(+2.20%)
Jun 03, 2003 16.12 16.25 16.02 16.22 204,538 -0.09(-0.55%)
Jun 02, 2003 16.05 16.35 16.05 16.30 258,767 +0.36(+2.28%)
May 30, 2003 15.90 16.01 15.87 15.94 217,860 +0.36(+2.29%)
May 29, 2003 15.64 15.66 15.49 15.58 59,342 -0.07(-0.43%)
May 28, 2003 15.75 15.75 15.54 15.65 142,907 -0.23(-1.45%)
May 27, 2003 15.61 15.90 15.61 15.88 219,071 +0.30(+1.91%)
May 23, 2003 15.42 15.61 15.41 15.58 165,110 +0.44(+2.90%)
May 22, 2003 15.09 15.19 15.05 15.15 231,585 +0.26(+1.75%)
May 21, 2003 14.83 14.91 14.79 14.88 166,052 +0.29(+1.99%)
May 20, 2003 14.64 14.68 14.57 14.60 126,087 -0.08(-0.56%)
May 19, 2003 14.57 14.71 14.57 14.68 58,804 +0.19(+1.28%)
May 16, 2003 14.50 14.52 14.43 14.49 134,026 -0.01(-0.05%)
May 15, 2003 14.64 14.64 14.42 14.50 179,105 -0.10(-0.71%)
May 14, 2003 14.62 14.68 14.45 14.60 95,540 -0.26(-1.75%)
May 13, 2003 14.92 14.96 14.74 14.86 141,427 -0.16(-1.04%)
May 12, 2003 14.90 15.05 14.87 15.02 375,704 +0.52(+3.59%)
May 09, 2003 14.29 14.53 14.29 14.50 54,902 +0.23(+1.61%)
May 08, 2003 14.36 14.36 14.23 14.27 66,340 -0.10(-0.67%)
May 07, 2003 14.51 14.51 14.27 14.36 103,211 -0.15(-1.02%)
May 06, 2003 14.48 14.63 14.45 14.51 86,121 -0.03(-0.20%)
May 05, 2003 14.57 14.75 14.54 14.54 201,712 +0.10(+0.72%)
May 02, 2003 14.16 14.45 14.16 14.44 215,168 +0.35(+2.48%)
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.