Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 16.52 16.52 15.12 15.40 7,878,000 -1.22(-7.34%)
Jul 30, 2003 17.23 17.56 16.52 16.62 6,668,300 -0.50(-2.91%)
Jul 29, 2003 17.03 17.18 16.88 17.12 1,565,000 +0.26(+1.53%)
Jul 28, 2003 16.45 16.93 16.41 16.86 1,351,000 +0.32(+1.92%)
Jul 25, 2003 16.25 16.59 16.19 16.55 834,600 +0.20(+1.24%)
Jul 24, 2003 16.24 16.48 16.19 16.34 1,959,900 +0.20(+1.21%)
Jul 23, 2003 16.00 16.18 15.82 16.15 2,002,600 +0.28(+1.78%)
Jul 22, 2003 15.93 16.12 15.75 15.87 1,158,300 -0.01(-0.05%)
Jul 21, 2003 15.89 15.92 15.78 15.88 1,157,900 +0.02(+0.09%)
Jul 18, 2003 15.83 15.90 15.61 15.86 1,540,300 +0.03(+0.21%)
Jul 17, 2003 15.39 15.91 15.25 15.83 2,394,300 +0.48(+3.11%)
Jul 16, 2003 15.70 15.72 15.21 15.35 1,216,200 -0.40(-2.54%)
Jul 15, 2003 15.94 15.99 15.64 15.75 978,900 -0.13(-0.85%)
Jul 14, 2003 15.73 16.02 15.64 15.88 1,662,200 +0.15(+0.97%)
Jul 11, 2003 15.57 15.80 15.56 15.73 1,514,400 +0.18(+1.17%)
Jul 10, 2003 15.44 15.62 15.41 15.55 1,318,900 +0.11(+0.71%)
Jul 09, 2003 15.66 15.71 15.44 15.44 1,817,300 -0.23(-1.45%)
Jul 08, 2003 15.51 15.72 15.51 15.67 1,683,700 +0.13(+0.87%)
Jul 07, 2003 15.51 15.63 15.51 15.53 1,542,100 +0.04(+0.26%)
Jul 03, 2003 15.51 15.63 15.48 15.49 864,600 -0.01(-0.05%)
Jul 02, 2003 15.62 15.65 15.46 15.50 2,034,400 -0.25(-1.57%)
Jul 01, 2003 15.05 15.80 15.05 15.75 2,949,900 +0.70(+4.63%)
Jun 30, 2003 15.15 15.19 15.04 15.05 1,089,100 -0.07(-0.45%)
Jun 27, 2003 15.09 15.19 14.95 15.12 956,900 +0.03(+0.20%)
Jun 26, 2003 14.97 15.15 14.88 15.09 888,500 +0.14(+0.92%)
Jun 25, 2003 15.11 15.18 14.93 14.95 1,040,200 -0.22(-1.43%)
Jun 24, 2003 15.05 15.25 15.04 15.17 1,639,800 +0.12(+0.78%)
Jun 23, 2003 15.00 15.06 14.85 15.05 1,157,100 -0.07(-0.50%)
Jun 20, 2003 15.19 15.43 15.10 15.12 2,474,600 -0.16(-1.03%)
Jun 19, 2003 15.88 15.93 15.27 15.28 1,834,800 -0.67(-4.18%)
Jun 18, 2003 16.01 16.11 15.78 15.95 2,185,500 -0.16(-0.96%)
Jun 17, 2003 16.06 16.18 15.91 16.11 2,062,300 +0.05(+0.34%)
Jun 16, 2003 16.00 16.08 15.94 16.05 1,548,400 +0.05(+0.28%)
Jun 13, 2003 16.04 16.09 15.89 16.00 1,407,700 -0.10(-0.59%)
Jun 12, 2003 16.15 16.41 15.94 16.10 3,438,600 +0.04(+0.23%)
Jun 11, 2003 15.66 16.06 15.59 16.06 3,301,900 +0.51(+3.30%)
Jun 10, 2003 15.30 15.59 15.30 15.55 1,166,400 +0.29(+1.87%)
Jun 09, 2003 15.46 15.51 15.23 15.27 2,495,600 -0.20(-1.28%)
Jun 06, 2003 15.19 15.60 15.15 15.46 2,942,500 +0.50(+3.31%)
Jun 05, 2003 14.47 15.06 14.09 14.97 3,057,300 +0.49(+3.37%)
Jun 04, 2003 14.16 14.49 14.15 14.48 1,913,400 +0.32(+2.24%)
Jun 03, 2003 14.22 14.27 14.09 14.16 1,725,900 -0.11(-0.74%)
Jun 02, 2003 14.42 14.46 14.21 14.27 1,376,200 -0.09(-0.61%)
May 30, 2003 14.13 14.38 14.05 14.36 1,222,500 +0.26(+1.81%)
May 29, 2003 14.13 14.32 14.00 14.10 2,056,500 -0.02(-0.16%)
May 28, 2003 14.30 14.32 14.08 14.12 2,424,000 -0.20(-1.41%)
May 27, 2003 14.22 14.48 14.22 14.32 1,816,700 -0.01(-0.05%)
May 23, 2003 14.21 14.46 14.21 14.33 1,181,200 +0.11(+0.76%)
May 22, 2003 14.31 14.56 14.03 14.22 2,803,500 -0.09(-0.59%)
May 21, 2003 14.12 14.36 14.06 14.31 1,986,100 +0.22(+1.58%)
May 20, 2003 13.54 14.10 13.54 14.09 3,471,200 +0.49(+3.58%)
May 19, 2003 13.85 13.85 13.59 13.60 2,176,100 -0.26(-1.86%)
May 16, 2003 13.53 13.89 13.49 13.86 2,615,900 +0.39(+2.91%)
May 15, 2003 13.49 13.56 13.28 13.46 1,204,100 +0.04(+0.30%)
May 14, 2003 13.50 13.56 13.36 13.43 1,293,500 +0.00(+0.00%)
May 13, 2003 13.28 13.52 13.25 13.43 1,481,600 +0.15(+1.09%)
May 12, 2003 13.25 13.29 13.19 13.28 1,370,000 +0.04(+0.26%)
May 09, 2003 13.09 13.26 13.09 13.24 1,485,800 +0.18(+1.40%)
May 08, 2003 13.01 13.32 12.88 13.06 2,821,500 +0.06(+0.46%)
May 07, 2003 12.96 13.00 12.80 13.00 1,632,500 +0.04(+0.31%)
May 06, 2003 12.93 12.99 12.85 12.96 1,203,500 +0.04(+0.29%)
May 05, 2003 12.81 12.96 12.81 12.93 2,328,300 +0.12(+0.98%)
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.