Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 23.36 23.55 23.17 23.24 58,277 +0.07(+0.28%)
Jul 30, 2003 23.22 23.43 23.08 23.17 57,427 -0.04(-0.16%)
Jul 29, 2003 23.27 23.48 23.00 23.21 54,880 -0.10(-0.44%)
Jul 28, 2003 22.61 23.33 22.52 23.32 113,688 +0.88(+3.90%)
Jul 25, 2003 22.90 23.12 22.30 22.44 104,240 -0.57(-2.50%)
Jul 24, 2003 23.83 23.83 23.01 23.01 115,068 -0.52(-2.20%)
Jul 23, 2003 23.07 23.79 22.89 23.53 384,905 +0.45(+1.96%)
Jul 22, 2003 22.36 23.26 22.25 23.08 218,035 +0.62(+2.77%)
Jul 21, 2003 22.82 23.07 22.07 22.46 119,420 -0.20(-0.87%)
Jul 18, 2003 22.00 22.68 21.95 22.66 91,184 +0.98(+4.52%)
Jul 17, 2003 22.40 22.46 21.43 21.68 76,535 -0.84(-3.72%)
Jul 16, 2003 22.60 22.69 22.24 22.52 81,418 +0.09(+0.42%)
Jul 15, 2003 22.29 22.47 22.03 22.42 47,555 +0.04(+0.17%)
Jul 14, 2003 22.84 22.84 22.38 22.38 122,711 -0.22(-0.96%)
Jul 11, 2003 22.84 22.84 22.04 22.60 68,786 -0.09(-0.42%)
Jul 10, 2003 22.61 22.69 22.33 22.69 75,049 +0.07(+0.29%)
Jul 09, 2003 22.48 22.63 21.91 22.63 124,303 +0.06(+0.25%)
Jul 08, 2003 21.76 22.61 21.76 22.57 140,226 +0.26(+1.18%)
Jul 07, 2003 22.09 22.39 21.96 22.31 131,203 +0.54(+2.47%)
Jul 03, 2003 21.28 21.77 21.28 21.77 48,935 +0.49(+2.30%)
Jul 02, 2003 21.11 21.45 21.10 21.28 97,128 +0.17(+0.80%)
Jul 01, 2003 20.93 21.30 20.30 21.11 106,576 +0.18(+0.86%)
Jun 30, 2003 20.65 21.04 20.59 20.93 122,286 +0.37(+1.79%)
Jun 27, 2003 20.82 21.05 20.55 20.56 42,779 -0.11(-0.55%)
Jun 26, 2003 20.25 20.82 20.22 20.68 108,274 +0.65(+3.25%)
Jun 25, 2003 20.25 20.81 20.03 20.03 88,848 -0.40(-1.94%)
Jun 24, 2003 20.40 20.56 20.25 20.42 76,747 -0.29(-1.41%)
Jun 23, 2003 21.35 21.35 20.26 20.72 102,648 -0.62(-2.91%)
Jun 20, 2003 21.48 21.67 20.87 21.34 128,974 -0.38(-1.74%)
Jun 19, 2003 21.38 22.04 21.29 21.71 209,118 +0.45(+2.13%)
Jun 18, 2003 21.38 21.39 21.15 21.26 74,199 -0.09(-0.44%)
Jun 17, 2003 21.35 21.37 21.05 21.36 87,999 +0.09(+0.44%)
Jun 16, 2003 21.01 21.36 21.01 21.26 93,094 +0.30(+1.44%)
Jun 13, 2003 21.20 21.20 20.73 20.96 111,989 -0.43(-2.03%)
Jun 12, 2003 21.36 21.52 21.16 21.39 103,391 +0.27(+1.29%)
Jun 11, 2003 20.75 21.15 20.56 21.12 73,456 +0.38(+1.82%)
Jun 10, 2003 20.73 20.91 20.54 20.74 164,216 +0.25(+1.24%)
Jun 09, 2003 20.54 20.68 20.25 20.49 189,692 +0.19(+0.93%)
Jun 06, 2003 21.20 21.76 20.07 20.30 289,050 -0.60(-2.88%)
Jun 05, 2003 20.40 20.91 20.12 20.90 570,670 +1.69(+8.77%)
Jun 04, 2003 18.90 19.41 18.90 19.22 131,521 +0.32(+1.69%)
Jun 03, 2003 18.84 18.98 18.77 18.90 111,034 +0.05(+0.25%)
Jun 02, 2003 18.51 19.22 18.51 18.85 121,968 +0.48(+2.62%)
May 30, 2003 18.42 18.84 18.37 18.37 105,408 +0.14(+0.78%)
May 29, 2003 17.80 18.35 17.80 18.23 81,418 +0.37(+2.06%)
May 28, 2003 18.09 18.31 17.79 17.86 72,607 -0.17(-0.94%)
May 27, 2003 18.09 18.25 17.89 18.03 92,245 +0.02(+0.10%)
May 23, 2003 17.56 18.04 17.33 18.01 130,247 +0.51(+2.91%)
May 22, 2003 17.80 18.08 17.24 17.50 190,435 +0.05(+0.27%)
May 21, 2003 17.81 17.91 17.20 17.46 205,615 +0.18(+1.04%)
May 20, 2003 17.39 17.43 16.77 17.28 179,077 +0.12(+0.71%)
May 19, 2003 17.15 17.42 16.97 17.15 283,530 -0.65(-3.65%)
May 16, 2003 18.09 18.47 17.80 17.80 424,181 -0.56(-3.03%)
May 15, 2003 19.30 19.30 18.18 18.36 321,745 -0.95(-4.93%)
May 14, 2003 19.31 19.50 19.25 19.31 141,712 -0.05(-0.24%)
May 13, 2003 19.78 19.87 19.22 19.36 193,514 -0.44(-2.24%)
May 12, 2003 19.70 19.82 19.57 19.80 172,920 +0.10(+0.53%)
May 09, 2003 19.77 19.88 19.69 19.70 219,839 +0.08(+0.38%)
May 08, 2003 19.17 19.75 19.17 19.62 126,320 +0.22(+1.12%)
May 07, 2003 18.86 19.50 18.86 19.41 224,510 +0.14(+0.73%)
May 06, 2003 19.08 19.73 18.85 19.26 368,770 +0.83(+4.50%)
May 05, 2003 18.07 18.61 18.07 18.44 232,047 +0.39(+2.14%)
May 02, 2003 18.37 18.37 18.01 18.05 117,934 -0.23(-1.24%)
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.