Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 21.11 21.63 21.11 21.56 154,801 +1.00(+4.88%)
Jul 30, 2003 20.62 20.62 20.19 20.55 77,155 -0.92(-4.30%)
Jul 29, 2003 21.75 21.75 21.47 21.48 129,790 +1.63(+8.23%)
Jul 28, 2003 19.82 19.97 19.78 19.85 45,279 +0.67(+3.48%)
Jul 25, 2003 18.94 19.18 18.94 19.18 25,990 +0.36(+1.92%)
Jul 24, 2003 18.79 18.90 18.74 18.82 90,886 +0.35(+1.92%)
Jul 23, 2003 19.03 19.03 18.46 18.46 62,933 -0.62(-3.27%)
Jul 22, 2003 19.18 19.23 19.03 19.09 45,443 -0.21(-1.11%)
Jul 21, 2003 19.33 19.51 19.27 19.30 98,896 +0.09(+0.48%)
Jul 18, 2003 18.96 19.21 18.96 19.21 67,510 +0.49(+2.61%)
Jul 17, 2003 18.69 18.73 18.60 18.72 66,039 -0.12(-0.65%)
Jul 16, 2003 18.96 18.97 18.75 18.84 151,368 +0.15(+0.82%)
Jul 15, 2003 19.06 19.07 18.51 18.69 129,464 -0.38(-1.99%)
Jul 14, 2003 19.12 19.27 19.07 19.07 90,886 +0.41(+2.20%)
Jul 11, 2003 18.44 18.66 18.40 18.66 79,607 -0.10(-0.55%)
Jul 10, 2003 18.87 18.93 18.66 18.76 115,733 -0.29(-1.54%)
Jul 09, 2003 19.27 19.27 19.01 19.06 75,030 -0.08(-0.42%)
Jul 08, 2003 19.06 19.14 18.98 19.14 62,116 +0.21(+1.13%)
Jul 07, 2003 18.87 18.96 18.86 18.92 118,348 +0.68(+3.72%)
Jul 03, 2003 18.20 18.34 18.19 18.24 67,347 +0.34(+1.91%)
Jul 02, 2003 18.26 18.26 17.89 17.90 26,644 -0.30(-1.65%)
Jul 01, 2003 18.11 18.22 18.08 18.20 28,769 +0.03(+0.17%)
Jun 30, 2003 18.08 18.41 18.08 18.17 56,722 +0.21(+1.19%)
Jun 27, 2003 17.99 18.22 17.80 17.95 85,982 +0.11(+0.62%)
Jun 26, 2003 17.74 17.92 17.74 17.84 33,019 +0.10(+0.59%)
Jun 25, 2003 17.71 18.02 17.65 17.74 117,040 +0.09(+0.52%)
Jun 24, 2003 17.84 17.89 17.65 17.65 55,087 -0.23(-1.27%)
Jun 23, 2003 17.95 18.06 17.87 17.88 35,144 -0.17(-0.95%)
Jun 20, 2003 17.99 18.10 17.89 18.05 37,106 +0.18(+0.99%)
Jun 19, 2003 18.05 18.05 17.86 17.87 27,462 +0.01(+0.07%)
Jun 18, 2003 18.02 18.02 17.77 17.86 61,953 -0.11(-0.61%)
Jun 17, 2003 17.99 18.35 17.91 17.97 95,953 +0.13(+0.72%)
Jun 16, 2003 17.61 17.89 17.56 17.84 85,655 +0.24(+1.36%)
Jun 13, 2003 17.75 17.77 17.53 17.60 114,261 +0.31(+1.80%)
Jun 12, 2003 17.47 17.48 16.95 17.29 90,722 +0.35(+2.06%)
Jun 11, 2003 16.70 16.96 16.70 16.94 134,531 +0.24(+1.43%)
Jun 10, 2003 16.62 16.88 16.62 16.70 127,175 -0.10(-0.58%)
Jun 09, 2003 16.95 16.98 16.77 16.80 65,712 -0.27(-1.58%)
Jun 06, 2003 17.25 17.37 16.98 17.07 84,020 -0.33(-1.90%)
Jun 05, 2003 17.55 17.56 17.28 17.40 62,280 -0.92(-5.04%)
Jun 04, 2003 18.04 18.32 17.89 18.32 62,443 +0.35(+1.97%)
Jun 03, 2003 17.80 17.99 17.68 17.97 59,010 +0.17(+0.93%)
Jun 02, 2003 17.80 17.81 17.66 17.80 24,846 +0.67(+3.93%)
May 30, 2003 16.95 17.13 16.90 17.13 77,482 +0.21(+1.27%)
May 29, 2003 17.40 17.40 16.91 16.91 60,155 -0.72(-4.06%)
May 28, 2003 17.75 17.75 17.25 17.63 79,770 -0.11(-0.62%)
May 27, 2003 17.72 17.80 17.64 17.74 41,029 +0.18(+1.01%)
May 23, 2003 17.53 17.61 17.53 17.56 32,692 +0.27(+1.56%)
May 22, 2003 17.16 17.31 17.07 17.29 59,010 +0.60(+3.59%)
May 21, 2003 16.43 16.69 16.35 16.69 37,760 +0.22(+1.34%)
May 20, 2003 16.52 16.54 16.41 16.47 48,385 +0.05(+0.30%)
May 19, 2003 16.34 16.73 16.34 16.43 170,820 -0.40(-2.36%)
May 16, 2003 16.82 16.93 16.82 16.82 60,808 +0.03(+0.18%)
May 15, 2003 16.67 16.79 16.65 16.79 24,683 +0.20(+1.22%)
May 14, 2003 16.49 16.76 16.44 16.59 71,434 +0.17(+1.01%)
May 13, 2003 16.35 16.51 16.35 16.43 123,742 +0.12(+0.75%)
May 12, 2003 16.24 16.35 16.19 16.30 22,231 -0.06(-0.37%)
May 09, 2003 16.06 16.36 16.06 16.36 22,558 +0.37(+2.29%)
May 08, 2003 15.88 16.10 15.72 16.00 63,424 +0.15(+0.97%)
May 07, 2003 16.00 16.19 15.84 15.84 59,828 -0.11(-0.69%)
May 06, 2003 16.06 16.06 15.79 15.95 54,760 -0.23(-1.44%)
May 05, 2003 16.36 16.37 16.12 16.19 46,750 -0.18(-1.08%)
May 02, 2003 16.27 16.39 16.23 16.36 32,529 +0.09(+0.56%)
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.