Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 15.71 15.81 15.59 15.79 433,616 -0.04(-0.23%)
Aug 28, 2003 15.43 15.88 15.34 15.82 984,772 +0.37(+2.38%)
Aug 27, 2003 15.50 15.62 15.29 15.46 769,524 +0.00(+0.00%)
Aug 26, 2003 15.31 15.54 15.19 15.46 1,228,988 +0.01(+0.06%)
Aug 25, 2003 15.26 15.54 15.17 15.45 1,044,378 -0.03(-0.17%)
Aug 22, 2003 16.16 16.16 15.46 15.47 1,962,749 +0.11(+0.70%)
Aug 21, 2003 15.33 15.43 15.20 15.37 1,061,424 +0.13(+0.88%)
Aug 20, 2003 15.35 15.39 15.10 15.23 1,121,921 -0.24(-1.57%)
Aug 19, 2003 15.24 15.49 15.16 15.47 2,383,999 +0.44(+2.93%)
Aug 18, 2003 14.97 15.12 14.96 15.03 914,583 +0.08(+0.54%)
Aug 15, 2003 14.92 14.96 14.73 14.95 351,505 -0.05(-0.36%)
Aug 14, 2003 14.81 15.03 14.68 15.01 986,109 +0.17(+1.15%)
Aug 13, 2003 14.81 15.03 14.70 14.84 1,060,198 +0.09(+0.61%)
Aug 12, 2003 14.54 14.78 14.51 14.75 1,356,555 +0.16(+1.11%)
Aug 11, 2003 14.43 14.72 14.31 14.59 1,324,691 +0.16(+1.12%)
Aug 08, 2003 14.59 14.76 14.16 14.42 1,636,200 -0.15(-1.05%)
Aug 07, 2003 14.45 14.70 14.31 14.58 2,456,528 +0.27(+1.88%)
Aug 06, 2003 15.22 15.22 13.82 14.31 2,670,551 -0.84(-5.57%)
Aug 05, 2003 15.53 15.54 15.13 15.15 1,612,135 -0.28(-1.80%)
Aug 04, 2003 15.58 15.63 15.26 15.43 1,383,962 -0.24(-1.55%)
Aug 01, 2003 15.73 15.86 15.39 15.67 1,256,841 -0.05(-0.34%)
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%)
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.