Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 15.23 15.90 15.15 15.86 336,842 +0.73(+4.80%)
Jul 30, 2003 14.69 15.42 14.61 15.14 193,484 +0.61(+4.23%)
Jul 29, 2003 14.91 14.91 14.39 14.52 121,052 -0.25(-1.67%)
Jul 28, 2003 14.41 15.03 14.41 14.77 169,925 +0.35(+2.44%)
Jul 25, 2003 14.64 14.70 14.23 14.42 240,852 -0.35(-2.38%)
Jul 24, 2003 14.76 15.23 14.52 14.77 357,519 +0.22(+1.54%)
Jul 23, 2003 14.76 14.76 14.20 14.55 67,042 -0.22(-1.46%)
Jul 22, 2003 14.22 14.93 14.22 14.76 200,376 +0.56(+3.93%)
Jul 21, 2003 14.10 14.25 13.78 14.20 163,659 +0.20(+1.42%)
Jul 18, 2003 13.89 14.08 13.69 14.00 75,438 +0.11(+0.80%)
Jul 17, 2003 14.52 14.56 13.77 13.89 120,175 -0.79(-5.38%)
Jul 16, 2003 15.11 15.15 14.61 14.68 88,220 -0.38(-2.49%)
Jul 15, 2003 14.91 15.07 14.79 15.06 172,807 +0.26(+1.78%)
Jul 14, 2003 14.62 14.86 14.45 14.79 175,062 +0.60(+4.22%)
Jul 11, 2003 14.28 14.28 14.10 14.20 102,506 +0.11(+0.79%)
Jul 10, 2003 14.17 14.26 14.04 14.08 63,032 -0.19(-1.34%)
Jul 09, 2003 14.10 14.29 14.00 14.28 108,270 +0.12(+0.85%)
Jul 08, 2003 13.69 14.20 13.61 14.16 194,235 +0.53(+3.93%)
Jul 07, 2003 12.86 13.76 12.86 13.62 205,263 +0.95(+7.49%)
Jul 03, 2003 12.55 12.81 12.50 12.67 47,493 +0.10(+0.76%)
Jul 02, 2003 12.80 12.81 12.49 12.58 219,164 -0.23(-1.81%)
Jul 01, 2003 12.32 12.81 12.02 12.81 153,383 +0.36(+2.88%)
Jun 30, 2003 12.37 12.59 12.11 12.45 264,411 +0.16(+1.30%)
Jun 27, 2003 12.47 12.70 12.20 12.29 93,145 -0.18(-1.47%)
Jun 26, 2003 12.44 12.54 12.21 12.47 116,792 +0.08(+0.64%)
Jun 25, 2003 12.10 12.50 12.02 12.39 224,937 +0.26(+2.17%)
Jun 24, 2003 12.15 12.35 11.91 12.13 255,388 -0.02(-0.13%)
Jun 23, 2003 12.52 12.52 12.11 12.15 136,842 -0.22(-1.81%)
Jun 20, 2003 12.97 13.14 12.13 12.37 502,256 -0.64(-4.91%)
Jun 19, 2003 12.87 13.91 12.71 13.01 152,130 -0.52(-3.83%)
Jun 18, 2003 13.08 13.61 12.87 13.53 232,205 +0.58(+4.50%)
Jun 17, 2003 13.10 13.15 12.78 12.94 148,747 -0.06(-0.43%)
Jun 16, 2003 13.29 13.35 13.00 13.00 120,927 -0.28(-2.10%)
Jun 13, 2003 13.92 14.00 13.18 13.28 89,223 -0.73(-5.19%)
Jun 12, 2003 14.19 14.28 13.88 14.00 51,879 -0.18(-1.29%)
Jun 11, 2003 14.12 14.20 13.68 14.19 81,203 +0.04(+0.28%)
Jun 10, 2003 14.23 14.28 13.65 14.15 57,142 +0.06(+0.45%)
Jun 09, 2003 14.31 14.36 14.00 14.08 71,052 -0.27(-1.89%)
Jun 06, 2003 15.04 15.77 14.32 14.36 111,528 -0.78(-5.17%)
Jun 05, 2003 15.16 15.16 13.89 15.14 116,290 +0.10(+0.69%)
Jun 04, 2003 14.81 15.16 14.72 15.03 82,832 +0.09(+0.59%)
Jun 03, 2003 14.44 14.95 14.36 14.95 74,436 +0.44(+3.03%)
Jun 02, 2003 14.91 14.91 14.38 14.51 136,466 -0.39(-2.62%)
May 30, 2003 14.87 15.19 14.81 14.90 116,290 +0.01(+0.05%)
May 29, 2003 14.68 14.94 14.68 14.89 121,804 +0.21(+1.41%)
May 28, 2003 14.36 14.76 14.06 14.68 81,704 +0.39(+2.74%)
May 27, 2003 13.91 14.34 13.89 14.29 87,594 +0.25(+1.76%)
May 23, 2003 13.89 14.06 13.64 14.04 44,235 +0.15(+1.09%)
May 22, 2003 13.37 13.93 13.37 13.89 90,601 +0.48(+3.57%)
May 21, 2003 13.32 13.49 13.22 13.41 43,985 +0.03(+0.24%)
May 20, 2003 13.41 13.63 13.21 13.38 94,987 -0.04(-0.30%)
May 19, 2003 14.24 14.24 13.41 13.42 124,310 -0.85(-5.93%)
May 16, 2003 14.83 14.92 14.26 14.27 137,092 -0.65(-4.39%)
May 15, 2003 14.72 14.95 14.48 14.92 111,027 +0.30(+2.02%)
May 14, 2003 14.76 14.83 14.43 14.63 81,328 -0.13(-0.87%)
May 13, 2003 14.65 14.76 14.48 14.76 117,168 -0.01(-0.05%)
May 12, 2003 14.61 14.83 14.56 14.76 126,817 +0.11(+0.76%)
May 09, 2003 14.44 14.69 14.36 14.65 223,433 +0.17(+1.16%)
May 08, 2003 14.83 14.83 14.33 14.48 123,559 -0.39(-2.63%)
May 07, 2003 14.92 15.18 14.84 14.87 86,466 -0.24(-1.58%)
May 06, 2003 15.33 15.58 15.07 15.11 125,062 -0.43(-2.77%)
May 05, 2003 15.61 15.78 15.34 15.54 185,589 +0.04(+0.26%)
May 02, 2003 15.11 15.61 14.99 15.51 133,333 +0.41(+2.75%)
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.