Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 15.31 15.49 15.20 15.25 601,130 +0.10(+0.68%)
Jul 30, 2003 15.03 15.20 14.85 15.15 908,235 +0.28(+1.87%)
Jul 29, 2003 15.03 15.07 14.69 14.87 1,434,791 -0.08(-0.53%)
Jul 28, 2003 15.33 15.39 14.87 14.95 1,294,443 -0.37(-2.44%)
Jul 25, 2003 15.01 15.35 14.99 15.32 1,450,259 +0.29(+1.96%)
Jul 24, 2003 15.11 15.51 14.87 15.03 2,120,558 +0.32(+2.16%)
Jul 23, 2003 14.39 14.71 14.25 14.71 1,242,127 +0.32(+2.21%)
Jul 22, 2003 13.96 14.42 13.84 14.39 1,331,794 +0.38(+2.72%)
Jul 21, 2003 14.11 14.23 13.83 14.01 884,089 -0.02(-0.11%)
Jul 18, 2003 13.96 14.09 13.65 14.03 944,454 +0.12(+0.86%)
Jul 17, 2003 13.80 14.11 13.77 13.91 1,530,117 +0.25(+1.86%)
Jul 16, 2003 13.84 13.92 13.59 13.65 804,987 -0.05(-0.35%)
Jul 15, 2003 14.07 14.11 13.49 13.70 1,139,004 -0.17(-1.20%)
Jul 14, 2003 14.09 14.19 13.73 13.87 1,480,316 -0.02(-0.17%)
Jul 11, 2003 13.32 13.92 13.31 13.89 2,471,679 +0.72(+5.43%)
Jul 10, 2003 12.91 13.20 12.89 13.18 1,681,405 +0.19(+1.47%)
Jul 09, 2003 13.12 13.24 12.96 12.99 1,884,256 -0.10(-0.79%)
Jul 08, 2003 13.01 13.29 12.99 13.09 1,822,759 +0.08(+0.61%)
Jul 07, 2003 13.02 13.36 12.88 13.01 2,134,266 +0.13(+0.99%)
Jul 03, 2003 12.48 13.04 12.44 12.88 1,863,505 +0.25(+1.95%)
Jul 02, 2003 13.02 13.02 12.36 12.64 5,284,292 -0.44(-3.35%)
Jul 01, 2003 13.58 13.60 12.92 13.07 2,839,274 -0.51(-3.75%)
Jun 30, 2003 13.80 13.92 13.40 13.58 3,711,291 +0.12(+0.89%)
Jun 27, 2003 13.92 14.35 12.62 13.46 7,627,696 -2.05(-13.22%)
Jun 26, 2003 15.51 15.64 15.35 15.51 811,903 -0.09(-0.56%)
Jun 25, 2003 15.52 15.83 15.44 15.60 476,880 +0.08(+0.51%)
Jun 24, 2003 15.97 16.06 15.47 15.52 780,967 -0.45(-2.79%)
Jun 23, 2003 16.16 16.30 15.66 15.97 725,632 -0.20(-1.23%)
Jun 20, 2003 16.15 16.19 15.99 16.17 1,259,482 +0.02(+0.15%)
Jun 19, 2003 16.58 16.67 15.98 16.14 599,999 -0.31(-1.88%)
Jun 18, 2003 16.70 16.78 16.30 16.45 2,479,979 -1.22(-6.89%)
Jun 17, 2003 17.10 17.88 16.77 17.67 1,609,094 +0.97(+5.81%)
Jun 16, 2003 15.90 16.70 15.86 16.70 1,412,154 +1.20(+7.75%)
Jun 13, 2003 15.86 15.86 15.24 15.50 763,360 -0.13(-0.81%)
Jun 12, 2003 15.51 15.98 15.48 15.63 670,298 +0.40(+2.61%)
Jun 11, 2003 14.99 15.28 14.48 15.23 759,839 +0.21(+1.43%)
Jun 10, 2003 15.47 15.47 14.87 15.01 882,580 -0.12(-0.79%)
Jun 09, 2003 15.17 15.31 15.03 15.13 912,008 -0.10(-0.63%)
Jun 06, 2003 15.11 15.50 15.06 15.23 1,295,449 +0.22(+1.48%)
Jun 05, 2003 14.38 15.06 14.03 15.00 1,507,228 +0.57(+3.97%)
Jun 04, 2003 13.97 14.49 13.84 14.43 1,557,281 +0.47(+3.36%)
Jun 03, 2003 14.23 14.23 13.84 13.96 1,021,670 -0.23(-1.62%)
Jun 02, 2003 14.27 14.38 14.11 14.19 1,020,413 -0.02(-0.17%)
May 30, 2003 14.02 14.30 14.02 14.22 1,139,130 +0.20(+1.42%)
May 29, 2003 14.51 14.69 13.91 14.02 1,086,562 -0.54(-3.71%)
May 28, 2003 14.35 14.67 14.35 14.56 1,293,814 +0.27(+1.89%)
May 27, 2003 14.23 14.33 14.06 14.29 659,860 +0.06(+0.39%)
May 23, 2003 14.15 14.30 13.97 14.23 287,612 +0.16(+1.13%)
May 22, 2003 14.03 14.28 13.96 14.07 358,289 +0.00(+0.00%)
May 21, 2003 14.39 14.39 13.98 14.07 592,453 -0.29(-1.99%)
May 20, 2003 14.37 14.52 14.23 14.36 685,389 -0.08(-0.55%)
May 19, 2003 14.67 14.70 14.34 14.44 528,567 -0.10(-0.71%)
May 16, 2003 14.91 14.91 14.37 14.54 390,860 -0.33(-2.19%)
May 15, 2003 14.35 14.90 14.26 14.87 1,073,861 +0.56(+3.89%)
May 14, 2003 14.37 14.54 14.20 14.31 1,221,125 -0.15(-1.04%)
May 13, 2003 15.10 15.10 14.37 14.46 2,075,033 -0.64(-4.21%)
May 12, 2003 15.11 15.42 15.00 15.10 1,065,183 -0.07(-0.47%)
May 09, 2003 14.95 15.17 14.88 15.17 692,809 +0.22(+1.49%)
May 08, 2003 14.93 15.04 14.76 14.95 987,464 +0.00(+0.00%)
May 07, 2003 14.69 15.07 14.65 14.95 1,967,005 +0.16(+1.08%)
May 06, 2003 14.50 14.81 14.47 14.79 602,011 +0.33(+2.25%)
May 05, 2003 14.79 14.81 14.39 14.46 933,639 -0.17(-1.14%)
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.