Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.06 14.31 14.06 14.25 1,216,000 +0.19(+1.33%)
Aug 28, 2003 13.82 14.15 13.69 14.06 1,802,300 +0.29(+2.09%)
Aug 27, 2003 13.85 14.02 13.78 13.78 1,333,000 -0.07(-0.54%)
Aug 26, 2003 13.81 13.89 13.67 13.85 1,592,000 +0.03(+0.24%)
Aug 25, 2003 13.73 13.92 13.67 13.82 1,430,700 +0.09(+0.67%)
Aug 22, 2003 14.10 14.10 13.72 13.72 2,352,000 -0.43(-3.00%)
Aug 21, 2003 14.20 14.22 14.10 14.15 2,036,300 -0.05(-0.35%)
Aug 20, 2003 14.49 14.49 14.18 14.20 1,403,500 -0.28(-1.95%)
Aug 19, 2003 14.64 14.66 14.39 14.48 1,496,300 +0.02(+0.16%)
Aug 18, 2003 14.34 14.48 14.27 14.46 1,314,900 +0.21(+1.47%)
Aug 15, 2003 14.10 14.29 14.02 14.25 1,016,000 +0.01(+0.07%)
Aug 14, 2003 13.86 14.26 13.86 14.24 1,788,300 +0.46(+3.34%)
Aug 13, 2003 13.69 13.94 13.63 13.78 1,782,700 +0.09(+0.66%)
Aug 12, 2003 13.81 13.83 13.55 13.69 1,699,300 -0.07(-0.53%)
Aug 11, 2003 13.98 14.12 13.57 13.76 2,184,800 -0.16(-1.13%)
Aug 08, 2003 13.75 14.05 13.69 13.92 2,273,700 +0.23(+1.70%)
Aug 07, 2003 13.25 13.77 13.25 13.69 3,835,600 +0.51(+3.89%)
Aug 06, 2003 14.06 14.11 13.15 13.18 10,345,000 -1.24(-8.62%)
Aug 05, 2003 15.10 15.35 14.40 14.42 4,315,600 -1.07(-6.92%)
Aug 04, 2003 15.21 15.57 15.15 15.49 2,011,000 +0.28(+1.82%)
Aug 01, 2003 15.44 15.45 14.53 15.21 5,573,800 -0.19(-1.25%)
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%)
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.