Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.85 14.88 14.35 14.52 19,900 -0.35(-2.35%)
Aug 28, 2003 15.25 15.25 14.86 14.87 11,100 -0.38(-2.49%)
Aug 27, 2003 14.95 15.25 14.85 15.25 12,600 +0.35(+2.35%)
Aug 26, 2003 14.95 14.95 14.61 14.90 10,000 -0.01(-0.07%)
Aug 25, 2003 14.80 14.95 14.54 14.91 13,000 +0.21(+1.43%)
Aug 22, 2003 14.25 14.90 14.15 14.70 360,600 +0.45(+3.16%)
Aug 21, 2003 14.15 14.49 14.15 14.25 15,800 +0.17(+1.21%)
Aug 20, 2003 14.02 14.21 14.00 14.08 30,400 -0.02(-0.14%)
Aug 19, 2003 14.10 14.30 13.88 14.10 11,800 +0.10(+0.71%)
Aug 18, 2003 13.90 14.10 13.90 14.00 34,100 +0.15(+1.08%)
Aug 15, 2003 13.80 13.99 13.75 13.85 2,800 -0.05(-0.36%)
Aug 14, 2003 13.55 13.90 13.42 13.90 5,000 +0.40(+2.96%)
Aug 13, 2003 13.23 13.62 13.22 13.50 6,600 +0.32(+2.43%)
Aug 12, 2003 12.82 13.18 12.81 13.18 6,600 +0.35(+2.73%)
Aug 11, 2003 12.62 12.83 12.62 12.83 2,000 +0.13(+1.02%)
Aug 08, 2003 12.76 12.86 12.70 12.70 3,400 -0.07(-0.55%)
Aug 07, 2003 12.80 12.85 12.70 12.77 5,700 -0.08(-0.62%)
Aug 06, 2003 13.00 13.00 12.80 12.85 6,200 -0.22(-1.68%)
Aug 05, 2003 13.05 13.19 12.99 13.07 12,200 -0.08(-0.61%)
Aug 04, 2003 13.30 13.30 12.85 13.15 6,600 -0.19(-1.42%)
Aug 01, 2003 13.85 13.85 13.33 13.34 11,100 -0.51(-3.68%)
Jul 31, 2003 13.95 14.06 13.81 13.85 5,600 -0.15(-1.07%)
Jul 30, 2003 14.05 14.05 14.00 14.00 21,100 -0.05(-0.36%)
Jul 29, 2003 13.98 14.05 13.95 14.05 9,900 +0.07(+0.50%)
Jul 28, 2003 14.00 14.04 13.98 13.98 6,000 +0.02(+0.14%)
Jul 25, 2003 14.05 14.06 13.85 13.96 2,400 +0.01(+0.07%)
Jul 24, 2003 13.90 14.12 13.90 13.95 36,800 +0.15(+1.09%)
Jul 23, 2003 13.92 13.92 13.65 13.80 7,100 -0.18(-1.29%)
Jul 22, 2003 14.20 14.20 13.92 13.98 4,300 -0.22(-1.55%)
Jul 21, 2003 14.17 14.27 14.00 14.20 7,700 -0.07(-0.49%)
Jul 18, 2003 14.26 14.29 14.00 14.27 7,700 -0.13(-0.90%)
Jul 17, 2003 14.50 14.75 14.34 14.40 5,100 -0.18(-1.23%)
Jul 16, 2003 14.53 14.68 14.38 14.58 10,000 -0.05(-0.34%)
Jul 15, 2003 14.80 14.81 14.62 14.63 4,700 -0.17(-1.15%)
Jul 14, 2003 14.20 14.84 14.14 14.80 25,200 +0.68(+4.82%)
Jul 11, 2003 13.87 14.16 13.87 14.12 13,100 +0.25(+1.80%)
Jul 10, 2003 14.00 14.05 13.85 13.87 10,500 -0.18(-1.28%)
Jul 09, 2003 14.00 14.10 13.99 14.05 25,900 -0.01(-0.07%)
Jul 08, 2003 14.10 14.10 14.00 14.06 18,400 -0.04(-0.28%)
Jul 07, 2003 13.90 14.10 13.86 14.10 27,900 +0.11(+0.79%)
Jul 03, 2003 13.95 14.00 13.88 13.99 7,900 -0.01(-0.07%)
Jul 02, 2003 14.00 14.10 13.85 14.00 19,400 +0.00(+0.00%)
Jul 01, 2003 14.01 14.14 13.92 14.00 25,800 +0.00(+0.00%)
Jun 30, 2003 14.16 14.35 14.00 14.00 39,200 -0.01(-0.07%)
Jun 27, 2003 13.50 14.50 13.50 14.01 27,800 +0.50(+3.70%)
Jun 26, 2003 13.60 13.70 13.40 13.51 35,500 -0.07(-0.52%)
Jun 25, 2003 13.60 13.66 13.55 13.58 6,200 -0.02(-0.15%)
Jun 24, 2003 13.65 13.70 13.50 13.60 19,700 -0.15(-1.09%)
Jun 23, 2003 13.50 13.90 13.50 13.75 28,100 +0.34(+2.54%)
Jun 20, 2003 13.20 13.41 13.20 13.41 5,300 +0.17(+1.28%)
Jun 19, 2003 13.20 13.33 13.13 13.24 12,900 +0.08(+0.61%)
Jun 18, 2003 12.90 13.20 12.80 13.16 12,100 +0.36(+2.81%)
Jun 17, 2003 12.57 13.20 12.50 12.80 32,200 +0.21(+1.67%)
Jun 16, 2003 12.38 12.59 12.35 12.59 46,000 +0.22(+1.78%)
Jun 13, 2003 12.47 12.48 12.30 12.37 27,600 -0.07(-0.56%)
Jun 12, 2003 12.10 12.46 12.10 12.44 27,700 +0.34(+2.81%)
Jun 11, 2003 11.90 12.10 11.90 12.10 19,600 +0.20(+1.68%)
Jun 10, 2003 11.67 11.90 11.67 11.90 4,100 +0.28(+2.41%)
Jun 09, 2003 11.89 12.00 11.58 11.62 7,000 -0.25(-2.11%)
Jun 06, 2003 12.20 12.30 11.87 11.87 18,400 -0.38(-3.10%)
Jun 05, 2003 11.85 12.25 11.85 12.25 11,800 +0.51(+4.34%)
Jun 04, 2003 11.60 11.78 11.58 11.74 11,300 +0.14(+1.21%)
Jun 03, 2003 11.50 11.60 11.50 11.60 1,900 +0.05(+0.43%)
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.