Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 20.88 20.96 20.26 20.35 1,023,458 -0.02(-0.08%)
Aug 28, 2003 20.29 20.59 19.96 20.36 825,765 +0.24(+1.19%)
Aug 27, 2003 19.88 20.19 19.79 20.12 871,941 +0.79(+4.09%)
Aug 26, 2003 18.84 19.53 18.79 19.33 579,009 +0.17(+0.87%)
Aug 25, 2003 19.40 19.51 18.92 19.17 476,195 -0.07(-0.35%)
Aug 22, 2003 19.33 19.82 19.12 19.23 572,636 -0.24(-1.24%)
Aug 21, 2003 19.76 20.07 19.18 19.48 1,105,590 -0.85(-4.17%)
Aug 20, 2003 20.34 20.36 19.67 20.32 1,008,787 +0.59(+2.99%)
Aug 19, 2003 18.75 19.73 18.75 19.73 758,064 +0.85(+4.49%)
Aug 18, 2003 18.70 19.45 18.63 18.89 718,982 -0.64(-3.28%)
Aug 15, 2003 19.68 19.92 19.47 19.53 191,921 -0.13(-0.68%)
Aug 14, 2003 20.37 20.37 19.34 19.66 705,393 -0.27(-1.38%)
Aug 13, 2003 19.17 20.08 18.90 19.93 786,202 +0.40(+2.04%)
Aug 12, 2003 19.92 20.37 19.45 19.53 636,970 -0.72(-3.53%)
Aug 11, 2003 19.74 20.32 19.08 20.25 1,138,659 +0.82(+4.24%)
Aug 08, 2003 18.96 19.54 18.75 19.43 786,804 +0.51(+2.68%)
Aug 07, 2003 19.09 19.09 18.59 18.92 492,188 -0.06(-0.31%)
Aug 06, 2003 18.79 19.24 18.65 18.98 648,394 +0.35(+1.87%)
Aug 05, 2003 18.87 18.87 18.05 18.63 655,489 -0.00(-0.00%)
Aug 04, 2003 18.05 18.90 17.97 18.63 814,822 +0.64(+3.56%)
Aug 01, 2003 18.44 18.84 17.77 17.99 1,050,875 -0.57(-3.05%)
Jul 31, 2003 18.63 18.69 18.21 18.55 832,138 -0.11(-0.58%)
Jul 30, 2003 19.10 19.10 18.35 18.66 792,576 -0.69(-3.57%)
Jul 29, 2003 19.40 19.61 19.19 19.35 592,598 -0.24(-1.23%)
Jul 28, 2003 20.10 20.53 19.38 19.59 999,528 -0.32(-1.58%)
Jul 25, 2003 19.92 20.06 19.33 19.91 864,967 +0.61(+3.19%)
Jul 24, 2003 18.69 19.62 18.17 19.29 1,285,486 +0.83(+4.50%)
Jul 23, 2003 17.60 18.54 17.50 18.46 759,146 +1.33(+7.77%)
Jul 22, 2003 17.17 17.38 16.97 17.13 402,841 +0.17(+1.03%)
Jul 21, 2003 16.58 17.34 16.43 16.96 492,549 +0.34(+2.05%)
Jul 18, 2003 16.45 16.62 16.02 16.62 363,639 +0.40(+2.46%)
Jul 17, 2003 16.08 16.52 15.67 16.22 713,450 +0.12(+0.77%)
Jul 16, 2003 16.73 16.96 16.02 16.09 985,218 -0.91(-5.38%)
Jul 15, 2003 18.10 18.46 17.01 17.01 550,630 -1.04(-5.76%)
Jul 14, 2003 18.08 18.49 17.99 18.05 332,134 +0.07(+0.42%)
Jul 11, 2003 18.05 18.09 17.56 17.97 224,160 +0.19(+1.08%)
Jul 10, 2003 17.50 18.19 17.50 17.78 496,637 +0.15(+0.85%)
Jul 09, 2003 17.85 17.88 17.46 17.63 387,569 +0.02(+0.14%)
Jul 08, 2003 17.68 18.28 17.55 17.60 510,105 -0.47(-2.58%)
Jul 07, 2003 18.13 18.14 17.45 18.07 523,333 -0.20(-1.09%)
Jul 03, 2003 18.53 18.79 18.15 18.27 292,451 -0.12(-0.68%)
Jul 02, 2003 18.79 19.04 18.34 18.39 662,464 -0.19(-1.03%)
Jul 01, 2003 18.21 18.78 18.06 18.59 1,019,610 +0.91(+5.18%)
Jun 30, 2003 17.21 17.75 17.30 17.67 719,381 +0.39(+2.26%)
Jun 27, 2003 17.13 17.46 17.18 17.28 266,007 +0.15(+0.87%)
Jun 26, 2003 17.35 17.37 16.90 17.13 452,505 -0.37(-2.09%)
Jun 25, 2003 17.27 17.74 16.99 17.50 437,834 +0.40(+2.33%)
Jun 24, 2003 17.62 17.62 16.80 17.10 589,712 -0.62(-3.51%)
Jun 23, 2003 18.48 18.48 16.94 17.72 856,549 -0.72(-3.88%)
Jun 20, 2003 19.14 19.18 18.17 18.44 607,629 -0.08(-0.45%)
Jun 19, 2003 18.19 18.96 18.12 18.52 781,633 +0.30(+1.64%)
Jun 18, 2003 17.91 18.43 17.66 18.22 998,807 +0.38(+2.14%)
Jun 17, 2003 17.26 17.95 17.19 17.84 867,733 +0.25(+1.42%)
Jun 16, 2003 17.34 17.59 16.76 17.59 764,437 +0.50(+2.92%)
Jun 13, 2003 16.88 17.33 16.49 17.09 644,546 +0.41(+2.44%)
Jun 12, 2003 16.52 16.85 16.32 16.68 330,330 -0.04(-0.25%)
Jun 11, 2003 16.42 16.83 16.41 16.72 390,335 +0.41(+2.50%)
Jun 10, 2003 16.47 16.47 16.01 16.32 679,660 -0.52(-3.06%)
Jun 09, 2003 16.94 17.19 16.72 16.83 703,109 +0.22(+1.35%)
Jun 06, 2003 16.37 17.11 16.22 16.61 835,265 -0.33(-1.96%)
Jun 05, 2003 15.49 17.18 15.43 16.94 1,556,652 +1.74(+11.43%)
Jun 04, 2003 15.56 15.72 15.05 15.20 1,050,875 -0.46(-2.92%)
Jun 03, 2003 16.02 16.28 15.46 15.66 1,197,101 -0.69(-4.22%)
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.