Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 20.24 20.43 19.70 19.74 125,790 -0.35(-1.75%)
Jul 30, 2003 19.67 20.24 19.62 20.10 191,835 +0.29(+1.44%)
Jul 29, 2003 19.91 20.00 19.57 19.81 79,905 +0.09(+0.43%)
Jul 28, 2003 19.49 20.10 19.37 19.72 95,445 +0.25(+1.27%)
Jul 25, 2003 19.58 19.71 19.20 19.48 138,075 +0.04(+0.20%)
Jul 24, 2003 19.49 20.05 19.24 19.44 150,465 -0.04(-0.20%)
Jul 23, 2003 19.29 19.53 18.97 19.48 91,140 +0.25(+1.29%)
Jul 22, 2003 19.44 19.44 18.70 19.23 142,380 -0.16(-0.83%)
Jul 21, 2003 19.70 19.71 19.38 19.39 176,820 -0.37(-1.88%)
Jul 18, 2003 19.29 19.76 19.14 19.76 141,435 +0.57(+2.98%)
Jul 17, 2003 19.81 19.86 19.19 19.19 191,310 -0.78(-3.91%)
Jul 16, 2003 20.38 20.38 19.62 19.97 153,510 -0.25(-1.22%)
Jul 15, 2003 20.76 20.94 20.13 20.22 137,340 -0.37(-1.80%)
Jul 14, 2003 20.95 21.14 20.53 20.59 169,050 -0.17(-0.83%)
Jul 11, 2003 20.70 20.90 20.57 20.76 81,690 +0.09(+0.41%)
Jul 10, 2003 21.14 21.19 20.50 20.68 134,715 -0.61(-2.86%)
Jul 09, 2003 21.62 21.67 21.12 21.29 215,040 -0.43(-1.97%)
Jul 08, 2003 21.47 21.76 21.07 21.71 194,670 +0.39(+1.83%)
Jul 07, 2003 20.76 21.33 20.72 21.32 225,015 +0.80(+3.90%)
Jul 03, 2003 20.51 20.84 20.30 20.52 149,940 -0.13(-0.65%)
Jul 02, 2003 20.48 21.01 20.27 20.66 325,500 +0.38(+1.88%)
Jul 01, 2003 20.50 20.67 19.86 20.28 174,510 -0.22(-1.07%)
Jun 30, 2003 21.07 21.24 19.86 20.50 452,760 -0.57(-2.71%)
Jun 27, 2003 21.89 22.18 20.86 21.07 279,825 -0.50(-2.34%)
Jun 26, 2003 20.86 21.83 20.81 21.57 183,540 +1.02(+4.95%)
Jun 25, 2003 20.36 21.41 20.36 20.55 161,957 +0.15(+0.76%)
Jun 24, 2003 20.22 21.05 20.14 20.40 210,687 +0.08(+0.40%)
Jun 23, 2003 21.27 21.27 19.72 20.32 386,757 -1.18(-5.49%)
Jun 20, 2003 21.44 21.92 21.32 21.50 272,648 +0.24(+1.11%)
Jun 19, 2003 21.86 22.59 20.96 21.26 484,548 -0.64(-2.94%)
Jun 18, 2003 22.04 22.63 21.81 21.90 332,403 -0.85(-3.75%)
Jun 17, 2003 22.59 23.33 21.77 22.76 788,949 -1.00(-4.20%)
Jun 16, 2003 25.40 25.76 22.35 23.76 1,236,012 -1.12(-4.52%)
Jun 13, 2003 25.79 25.85 24.26 24.88 272,538 -0.91(-3.52%)
Jun 12, 2003 27.16 27.16 25.22 25.79 288,414 +0.47(+1.86%)
Jun 11, 2003 24.04 25.38 24.04 25.32 338,247 +1.28(+5.32%)
Jun 10, 2003 24.45 25.40 23.85 24.04 493,037 -0.24(-0.97%)
Jun 09, 2003 25.85 26.00 23.22 24.27 776,160 -1.35(-5.27%)
Jun 06, 2003 25.76 27.30 25.62 25.62 972,845 +0.44(+1.73%)
Jun 05, 2003 23.76 25.52 23.61 25.19 774,947 +1.70(+7.22%)
Jun 04, 2003 21.86 24.13 21.78 23.49 609,903 +1.56(+7.11%)
Jun 03, 2003 21.95 22.20 20.50 21.93 747,274 -0.02(-0.08%)
Jun 02, 2003 24.49 24.49 21.71 21.95 738,454 -1.11(-4.80%)
May 30, 2003 22.95 23.76 22.86 23.06 668,445 +0.56(+2.50%)
May 29, 2003 22.18 23.31 21.51 22.49 907,688 +0.64(+2.95%)
May 28, 2003 21.09 22.18 20.95 21.85 872,187 +1.12(+5.43%)
May 27, 2003 19.59 20.86 19.59 20.73 722,909 +1.59(+8.29%)
May 23, 2003 18.14 20.63 18.14 19.14 831,946 -0.52(-2.63%)
May 22, 2003 16.54 19.82 16.54 19.66 1,093,790 +3.29(+20.12%)
May 21, 2003 15.65 16.45 15.65 16.36 320,607 +0.83(+5.37%)
May 20, 2003 14.84 15.74 14.84 15.53 316,307 +0.78(+5.29%)
May 19, 2003 14.69 14.98 14.11 14.75 127,669 -0.09(-0.61%)
May 16, 2003 15.15 15.33 14.84 14.84 102,753 -0.31(-2.04%)
May 15, 2003 14.77 15.22 14.71 15.15 151,042 +0.47(+3.21%)
May 14, 2003 14.51 14.74 14.01 14.68 135,497 +0.30(+2.08%)
May 13, 2003 14.42 14.55 14.15 14.38 56,448 -0.10(-0.69%)
May 12, 2003 14.42 14.74 14.40 14.48 62,732 +0.05(+0.38%)
May 09, 2003 13.83 14.47 13.83 14.42 75,741 +0.58(+4.19%)
May 08, 2003 13.68 13.97 13.65 13.84 62,952 +0.16(+1.19%)
May 07, 2003 14.20 14.20 13.68 13.68 114,218 -0.67(-4.68%)
May 06, 2003 14.56 14.75 14.35 14.35 66,591 -0.28(-1.92%)
May 05, 2003 14.60 15.04 14.47 14.63 119,731 +0.30(+2.09%)
May 02, 2003 13.97 14.35 13.97 14.33 118,187 +0.59(+4.29%)
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.