Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 16.51 16.67 16.44 16.48 2,496,098 +0.01(+0.07%)
Jul 30, 2003 16.41 16.47 16.32 16.47 2,243,140 +0.17(+1.05%)
Jul 29, 2003 16.35 16.50 16.27 16.29 2,498,057 +0.00(+0.00%)
Jul 28, 2003 16.36 16.50 16.20 16.29 1,996,225 -0.12(-0.75%)
Jul 25, 2003 16.07 16.43 16.03 16.42 1,796,831 +0.34(+2.13%)
Jul 24, 2003 16.26 16.44 16.04 16.07 1,832,921 -0.05(-0.30%)
Jul 23, 2003 16.07 16.17 15.91 16.12 1,787,523 +0.09(+0.57%)
Jul 22, 2003 15.87 16.15 15.82 16.03 1,705,217 +0.18(+1.16%)
Jul 21, 2003 15.95 16.04 15.80 15.85 1,510,069 -0.22(-1.37%)
Jul 18, 2003 15.92 16.13 15.83 16.07 2,609,104 +0.45(+2.86%)
Jul 17, 2003 15.80 15.85 15.55 15.62 1,807,772 -0.21(-1.32%)
Jul 16, 2003 16.01 16.04 15.73 15.83 1,794,708 -0.11(-0.69%)
Jul 15, 2003 16.20 16.20 15.78 15.94 2,385,704 -0.09(-0.57%)
Jul 14, 2003 16.01 16.25 15.95 16.03 2,279,720 +0.28(+1.75%)
Jul 11, 2003 15.74 15.89 15.63 15.76 1,337,457 +0.03(+0.19%)
Jul 10, 2003 15.63 15.75 15.58 15.73 1,629,444 -0.04(-0.23%)
Jul 09, 2003 15.86 15.92 15.62 15.76 1,636,467 -0.14(-0.89%)
Jul 08, 2003 15.77 16.04 15.74 15.90 1,439,032 +0.04(+0.27%)
Jul 07, 2003 15.75 15.95 15.71 15.86 1,465,977 +0.23(+1.49%)
Jul 03, 2003 15.62 15.88 15.57 15.63 1,068,006 -0.11(-0.70%)
Jul 02, 2003 15.69 15.76 15.54 15.74 1,772,172 +0.12(+0.74%)
Jul 01, 2003 15.47 15.64 15.22 15.62 2,229,423 +0.15(+0.95%)
Jun 30, 2003 15.64 15.74 15.41 15.47 1,927,474 +0.04(+0.28%)
Jun 27, 2003 15.51 15.62 15.43 15.43 1,640,712 -0.06(-0.36%)
Jun 26, 2003 15.54 15.58 15.43 15.49 2,549,335 -0.05(-0.32%)
Jun 25, 2003 15.65 15.80 15.53 15.54 2,252,448 -0.11(-0.70%)
Jun 24, 2003 15.65 15.86 15.65 15.65 2,012,882 -0.05(-0.31%)
Jun 23, 2003 15.92 15.98 15.68 15.69 1,830,961 -0.23(-1.42%)
Jun 20, 2003 16.11 16.17 15.92 15.92 2,421,468 +0.02(+0.12%)
Jun 19, 2003 16.22 16.25 15.89 15.90 1,475,939 -0.31(-1.93%)
Jun 18, 2003 16.35 16.38 15.98 16.22 1,511,702 -0.13(-0.82%)
Jun 17, 2003 16.53 16.53 16.26 16.35 1,593,844 -0.18(-1.07%)
Jun 16, 2003 16.30 16.53 16.23 16.53 1,967,320 +0.40(+2.47%)
Jun 13, 2003 16.37 16.37 16.05 16.13 1,546,813 -0.20(-1.24%)
Jun 12, 2003 16.50 16.52 16.22 16.33 1,664,065 -0.13(-0.82%)
Jun 11, 2003 16.17 16.47 16.07 16.47 1,932,700 +0.30(+1.86%)
Jun 10, 2003 16.15 16.23 16.04 16.17 1,865,582 +0.06(+0.38%)
Jun 09, 2003 16.48 16.48 16.04 16.11 2,659,891 -0.37(-2.27%)
Jun 06, 2003 16.63 16.79 16.42 16.48 3,324,048 -0.15(-0.88%)
Jun 05, 2003 16.64 16.67 16.34 16.63 2,149,240 -0.02(-0.11%)
Jun 04, 2003 16.44 16.67 16.41 16.64 2,366,924 +0.20(+1.23%)
Jun 03, 2003 16.35 16.45 16.25 16.44 2,450,536 +0.17(+1.02%)
Jun 02, 2003 16.17 16.52 16.01 16.28 3,131,513 +0.11(+0.68%)
May 30, 2003 15.95 16.24 15.93 16.17 5,065,682 +0.36(+2.29%)
May 29, 2003 16.00 16.12 15.76 15.80 3,262,156 -0.18(-1.15%)
May 28, 2003 15.98 16.20 15.93 15.99 3,307,881 +0.01(+0.04%)
May 27, 2003 15.83 16.07 15.66 15.98 2,476,175 +0.15(+0.97%)
May 23, 2003 15.53 15.92 15.50 15.83 3,087,257 +0.34(+2.21%)
May 22, 2003 15.43 15.66 15.43 15.49 2,193,496 +0.06(+0.40%)
May 21, 2003 15.37 15.58 15.35 15.43 3,134,452 -0.07(-0.47%)
May 20, 2003 15.45 15.63 15.36 15.50 1,668,311 +0.07(+0.44%)
May 19, 2003 15.68 15.86 15.36 15.43 1,770,539 -0.25(-1.60%)
May 16, 2003 15.88 15.92 15.66 15.68 2,259,307 -0.20(-1.27%)
May 15, 2003 15.82 15.91 15.74 15.88 2,755,587 +0.21(+1.33%)
May 14, 2003 15.74 15.78 15.55 15.68 2,360,882 -0.02(-0.16%)
May 13, 2003 15.62 15.84 15.44 15.70 2,044,399 +0.09(+0.55%)
May 12, 2003 15.31 15.75 15.22 15.62 2,625,434 +0.31(+2.00%)
May 09, 2003 15.20 15.37 15.16 15.31 2,165,407 +0.17(+1.13%)
May 08, 2003 15.09 15.27 15.08 15.14 1,828,838 -0.09(-0.60%)
May 07, 2003 15.38 15.38 15.01 15.23 2,042,276 -0.15(-0.96%)
May 06, 2003 15.17 15.40 15.16 15.38 2,430,123 +0.20(+1.33%)
May 05, 2003 15.16 15.24 15.05 15.17 2,715,741 +0.02(+0.12%)
May 02, 2003 14.76 15.30 14.72 15.16 2,854,059 +0.38(+2.57%)
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.