Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 18.56 18.81 18.13 18.48 41,841,620 -0.02(-0.09%)
Jul 30, 2003 18.12 18.50 18.12 18.50 30,580,872 +0.45(+2.52%)
Jul 29, 2003 18.23 18.40 17.86 18.05 38,369,708 -0.12(-0.64%)
Jul 28, 2003 18.39 18.47 18.09 18.16 28,598,288 -0.14(-0.79%)
Jul 25, 2003 17.79 18.33 17.74 18.31 36,292,732 +0.27(+1.51%)
Jul 24, 2003 18.45 18.53 18.01 18.04 31,491,940 -0.21(-1.15%)
Jul 23, 2003 18.03 18.26 17.89 18.25 25,636,054 +0.28(+1.54%)
Jul 22, 2003 18.17 18.18 17.74 17.97 33,810,940 -0.06(-0.34%)
Jul 21, 2003 18.78 18.78 17.90 18.03 31,766,812 -0.47(-2.55%)
Jul 18, 2003 18.34 18.56 18.16 18.50 26,720,564 +0.35(+1.92%)
Jul 17, 2003 18.61 18.64 18.06 18.15 29,148,574 -0.33(-1.77%)
Jul 16, 2003 18.70 18.73 18.37 18.48 31,314,706 -0.28(-1.51%)
Jul 15, 2003 19.03 19.03 18.65 18.76 29,334,290 +0.01(+0.06%)
Jul 14, 2003 19.10 19.15 18.58 18.75 30,010,190 -0.20(-1.05%)
Jul 11, 2003 18.73 19.25 18.68 18.95 25,469,290 +0.30(+1.60%)
Jul 10, 2003 18.84 18.89 18.48 18.65 30,950,136 -0.31(-1.64%)
Jul 09, 2003 19.02 19.26 18.83 18.96 35,771,504 -0.05(-0.26%)
Jul 08, 2003 19.20 19.21 18.91 19.01 31,613,042 -0.05(-0.26%)
Jul 07, 2003 19.31 19.31 18.98 19.06 34,712,260 +0.09(+0.50%)
Jul 03, 2003 19.06 19.29 18.84 18.97 18,256,910 -0.23(-1.21%)
Jul 02, 2003 19.13 19.38 19.09 19.20 28,336,772 +0.07(+0.35%)
Jul 01, 2003 18.84 19.19 18.56 19.13 37,217,516 +0.21(+1.11%)
Jun 30, 2003 19.39 19.55 18.87 18.92 43,162,560 -0.47(-2.43%)
Jun 27, 2003 19.81 19.81 19.35 19.39 30,921,078 -0.55(-2.78%)
Jun 26, 2003 19.56 19.95 19.45 19.95 34,940,388 +0.37(+1.90%)
Jun 25, 2003 19.70 19.92 19.40 19.58 34,966,016 -0.04(-0.20%)
Jun 24, 2003 19.64 19.98 19.50 19.61 42,201,316 +0.01(+0.06%)
Jun 23, 2003 19.50 19.73 19.49 19.60 32,546,128 -0.11(-0.53%)
Jun 20, 2003 19.85 19.94 19.70 19.71 52,404,448 -0.02(-0.08%)
Jun 19, 2003 19.93 20.11 19.39 19.73 39,652,744 -0.25(-1.25%)
Jun 18, 2003 19.95 20.35 19.81 19.97 57,283,928 -0.07(-0.36%)
Jun 17, 2003 19.62 20.46 19.55 20.05 96,276,472 +0.88(+4.57%)
Jun 16, 2003 18.67 19.23 18.53 19.17 54,045,740 +0.84(+4.59%)
Jun 13, 2003 18.53 18.69 18.23 18.33 29,815,632 -0.24(-1.31%)
Jun 12, 2003 18.51 18.67 18.37 18.57 31,697,868 +0.13(+0.72%)
Jun 11, 2003 18.42 18.80 18.22 18.44 42,567,876 -0.02(-0.09%)
Jun 10, 2003 18.56 18.59 18.40 18.46 30,561,198 +0.08(+0.42%)
Jun 09, 2003 18.30 18.56 18.29 18.38 30,855,564 +0.04(+0.24%)
Jun 06, 2003 18.28 18.80 18.01 18.33 49,341,684 +0.19(+1.04%)
Jun 05, 2003 17.94 18.15 17.79 18.15 49,580,460 +0.19(+1.08%)
Jun 04, 2003 17.73 17.97 17.64 17.95 40,022,912 +0.39(+2.24%)
Jun 03, 2003 17.18 17.60 17.18 17.56 35,637,044 +0.38(+2.19%)
Jun 02, 2003 17.42 17.53 17.18 17.18 36,916,836 -0.01(-0.03%)
May 30, 2003 17.28 17.45 17.07 17.19 54,859,348 -0.14(-0.83%)
May 29, 2003 17.59 17.69 17.31 17.33 31,427,146 -0.26(-1.48%)
May 28, 2003 17.69 17.76 17.46 17.59 34,698,364 -0.12(-0.69%)
May 27, 2003 17.62 17.78 17.43 17.71 36,321,428 +0.05(+0.28%)
May 23, 2003 17.69 17.78 17.49 17.66 32,068,576 -0.16(-0.87%)
May 22, 2003 17.46 17.97 17.46 17.82 43,508,000 +0.37(+2.10%)
May 21, 2003 17.18 17.55 17.13 17.45 46,413,744 +0.22(+1.29%)
May 20, 2003 17.63 17.64 16.90 17.23 69,792,880 -0.39(-2.20%)
May 19, 2003 18.42 18.57 17.50 17.62 71,792,432 -1.00(-5.39%)
May 16, 2003 18.54 18.70 18.42 18.62 31,962,994 +0.04(+0.24%)
May 15, 2003 18.55 18.66 18.46 18.58 27,616,832 +0.18(+0.96%)
May 14, 2003 18.64 18.64 18.34 18.40 35,592,468 -0.04(-0.24%)
May 13, 2003 18.57 18.66 18.40 18.45 38,275,136 +0.02(+0.12%)
May 12, 2003 18.10 18.48 18.10 18.42 37,332,304 +0.33(+1.84%)
May 09, 2003 17.34 18.18 17.34 18.09 35,935,200 +0.42(+2.35%)
May 08, 2003 17.54 17.90 17.45 17.68 29,452,504 +0.03(+0.16%)
May 07, 2003 17.73 17.90 17.57 17.65 35,711,764 -0.11(-0.59%)
May 06, 2003 17.81 17.92 17.68 17.75 40,811,976 +0.07(+0.41%)
May 05, 2003 17.66 17.79 17.60 17.68 41,173,296 +0.20(+1.14%)
May 02, 2003 17.04 17.55 17.04 17.48 45,323,096 +0.31(+1.81%)
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.