Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 16.05 16.15 15.53 15.73 3,026,402 -0.32(-2.01%)
Jul 30, 2003 15.89 16.19 15.89 16.05 1,778,473 +0.31(+1.94%)
Jul 29, 2003 15.87 16.09 15.48 15.74 1,850,000 -0.13(-0.79%)
Jul 28, 2003 16.34 16.34 15.71 15.87 3,036,652 +0.76(+5.05%)
Jul 25, 2003 14.66 15.17 14.65 15.11 1,121,809 +0.51(+3.51%)
Jul 24, 2003 14.45 14.61 14.36 14.59 1,295,278 +0.17(+1.18%)
Jul 23, 2003 14.58 14.58 14.36 14.42 1,280,238 -0.04(-0.25%)
Jul 22, 2003 14.23 14.48 13.91 14.46 1,413,152 -0.05(-0.37%)
Jul 21, 2003 14.15 14.57 14.10 14.51 1,242,135 +0.41(+2.93%)
Jul 18, 2003 14.12 14.20 13.87 14.10 855,423 -0.02(-0.13%)
Jul 17, 2003 14.15 14.23 14.05 14.12 1,236,564 -0.05(-0.38%)
Jul 16, 2003 14.59 14.59 13.87 14.17 2,307,236 -0.36(-2.47%)
Jul 15, 2003 15.12 15.16 14.47 14.53 2,064,246 -0.46(-3.05%)
Jul 14, 2003 15.11 15.26 14.90 14.99 1,767,778 -0.12(-0.77%)
Jul 11, 2003 14.81 15.36 14.81 15.11 1,694,468 +0.36(+2.44%)
Jul 10, 2003 14.93 15.08 14.46 14.75 1,820,030 -0.15(-1.02%)
Jul 09, 2003 14.36 15.17 14.32 14.90 2,525,158 +0.56(+3.88%)
Jul 08, 2003 14.00 14.41 13.94 14.34 1,550,301 +0.30(+2.11%)
Jul 07, 2003 13.89 14.13 13.88 14.05 1,095,182 +0.19(+1.36%)
Jul 03, 2003 14.01 14.05 13.79 13.86 561,740 -0.15(-1.09%)
Jul 02, 2003 13.73 14.11 13.73 14.01 1,640,990 +0.28(+2.03%)
Jul 01, 2003 13.56 13.76 13.51 13.73 1,251,048 +0.18(+1.32%)
Jun 30, 2003 13.64 13.64 13.48 13.55 990,789 +0.00(+0.00%)
Jun 27, 2003 13.58 13.63 13.39 13.55 968,172 +0.08(+0.60%)
Jun 26, 2003 13.19 13.56 13.10 13.47 1,174,842 +0.29(+2.18%)
Jun 25, 2003 13.29 13.45 13.11 13.19 673,821 -0.02(-0.14%)
Jun 24, 2003 13.28 13.49 13.01 13.20 1,414,267 -0.08(-0.61%)
Jun 23, 2003 13.55 13.63 13.25 13.28 850,632 -0.52(-3.77%)
Jun 20, 2003 13.64 13.82 13.42 13.80 1,715,080 +0.33(+2.47%)
Jun 19, 2003 13.91 13.95 13.24 13.47 1,427,302 -0.60(-4.27%)
Jun 18, 2003 14.37 14.37 14.02 14.07 1,812,677 -0.29(-2.00%)
Jun 17, 2003 13.95 14.43 13.80 14.36 1,855,236 +0.41(+2.96%)
Jun 16, 2003 13.69 14.00 13.64 13.95 1,722,990 +0.31(+2.24%)
Jun 13, 2003 13.55 13.71 13.46 13.64 1,078,916 +0.12(+0.86%)
Jun 12, 2003 13.19 13.55 13.18 13.53 1,552,195 +0.33(+2.52%)
Jun 11, 2003 12.57 13.19 12.49 13.19 1,503,508 +0.66(+5.30%)
Jun 10, 2003 12.55 12.65 12.25 12.53 727,076 +0.22(+1.75%)
Jun 09, 2003 12.58 12.68 12.19 12.31 820,774 -0.25(-2.00%)
Jun 06, 2003 12.41 12.57 12.25 12.57 1,428,193 +0.39(+3.17%)
Jun 05, 2003 11.75 12.19 11.68 12.18 1,117,910 +0.35(+2.96%)
Jun 04, 2003 11.89 11.89 11.58 11.83 1,012,068 -0.05(-0.45%)
Jun 03, 2003 11.67 11.97 11.62 11.88 1,161,806 +0.25(+2.16%)
Jun 02, 2003 11.67 11.74 11.57 11.63 1,130,165 -0.03(-0.23%)
May 30, 2003 11.58 11.74 11.53 11.66 1,500,500 +0.08(+0.70%)
May 29, 2003 11.58 11.64 11.50 11.58 712,258 -0.04(-0.39%)
May 28, 2003 11.45 11.64 11.45 11.62 714,486 +0.08(+0.70%)
May 27, 2003 11.22 11.66 11.22 11.54 1,098,858 -0.08(-0.70%)
May 23, 2003 11.67 11.70 11.57 11.62 663,348 -0.12(-0.99%)
May 22, 2003 11.77 11.79 11.62 11.74 862,442 -0.03(-0.23%)
May 21, 2003 11.52 11.77 11.51 11.77 778,882 +0.21(+1.79%)
May 20, 2003 11.39 11.71 11.38 11.56 1,217,624 +0.21(+1.82%)
May 19, 2003 11.52 11.64 11.32 11.35 1,343,854 -0.53(-4.46%)
May 16, 2003 11.35 11.88 11.31 11.88 1,452,704 +0.53(+4.66%)
May 15, 2003 11.19 11.35 11.19 11.35 1,259,849 +0.16(+1.44%)
May 14, 2003 11.13 11.20 11.02 11.19 967,058 +0.14(+1.30%)
May 13, 2003 10.76 11.17 10.68 11.05 1,486,350 +0.36(+3.36%)
May 12, 2003 10.51 10.75 10.43 10.69 800,496 +0.18(+1.71%)
May 09, 2003 10.43 10.52 10.33 10.51 667,247 +0.17(+1.65%)
May 08, 2003 10.32 10.50 10.32 10.34 873,360 -0.21(-1.96%)
May 07, 2003 10.41 10.59 10.40 10.55 742,785 +0.04(+0.43%)
May 06, 2003 10.53 10.58 10.43 10.50 987,112 -0.03(-0.26%)
May 05, 2003 10.29 10.53 10.14 10.53 1,695,471 +0.46(+4.55%)
May 02, 2003 9.855 10.10 9.783 10.07 1,036,579 +0.13(+1.26%)
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.