Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 19.40 19.61 19.40 19.61 270,548 +0.23(+1.20%)
Aug 28, 2003 19.44 19.48 19.34 19.38 183,275 -0.07(-0.35%)
Aug 27, 2003 19.32 19.44 19.24 19.44 264,667 +0.21(+1.07%)
Aug 26, 2003 18.85 19.24 18.75 19.24 410,946 +0.38(+2.04%)
Aug 25, 2003 18.97 18.99 18.58 18.85 425,175 -0.23(-1.19%)
Aug 22, 2003 19.29 19.35 19.07 19.08 245,125 -0.16(-0.82%)
Aug 21, 2003 19.39 19.45 19.21 19.24 258,785 -0.13(-0.65%)
Aug 20, 2003 19.34 19.37 19.23 19.36 200,919 +0.05(+0.25%)
Aug 19, 2003 19.45 19.48 19.28 19.32 351,561 -0.11(-0.54%)
Aug 18, 2003 19.31 19.55 19.26 19.42 189,915 -0.18(-0.94%)
Aug 15, 2003 19.63 19.65 19.48 19.61 191,053 +0.00(+0.00%)
Aug 14, 2003 19.64 19.69 19.60 19.61 367,309 -0.03(-0.13%)
Aug 13, 2003 19.77 19.77 19.63 19.63 129,013 -0.09(-0.45%)
Aug 12, 2003 19.87 19.87 19.68 19.72 656,830 -0.02(-0.08%)
Aug 11, 2003 19.58 19.90 19.58 19.74 189,156 +0.05(+0.27%)
Aug 08, 2003 19.71 19.75 19.60 19.69 248,540 +0.05(+0.27%)
Aug 07, 2003 19.40 19.64 19.34 19.63 186,310 +0.18(+0.95%)
Aug 06, 2003 19.45 19.46 19.35 19.45 207,559 -0.03(-0.16%)
Aug 05, 2003 19.50 19.53 19.32 19.48 261,252 -0.01(-0.05%)
Aug 04, 2003 19.45 19.51 19.34 19.49 436,748 +0.07(+0.35%)
Aug 01, 2003 19.68 19.68 19.38 19.42 307,924 -0.25(-1.29%)
Jul 31, 2003 19.84 19.84 19.57 19.68 217,615 -0.09(-0.45%)
Jul 30, 2003 19.42 19.79 19.42 19.77 252,714 +0.43(+2.21%)
Jul 29, 2003 19.34 19.42 19.26 19.34 360,099 +0.07(+0.38%)
Jul 28, 2003 19.40 19.42 19.19 19.26 396,337 -0.13(-0.68%)
Jul 25, 2003 19.40 19.46 19.24 19.40 188,018 +0.08(+0.41%)
Jul 24, 2003 19.15 19.34 19.15 19.32 227,481 +0.20(+1.02%)
Jul 23, 2003 19.14 19.19 19.05 19.12 199,401 -0.01(-0.06%)
Jul 22, 2003 19.05 19.14 19.04 19.13 246,264 +0.16(+0.83%)
Jul 21, 2003 19.03 19.08 18.85 18.97 167,338 +0.00(+0.00%)
Jul 18, 2003 18.82 19.08 18.82 18.97 252,335 +0.11(+0.56%)
Jul 17, 2003 19.40 19.40 18.70 18.87 542,805 -0.51(-2.61%)
Jul 16, 2003 19.35 19.40 19.20 19.38 221,220 +0.03(+0.14%)
Jul 15, 2003 19.42 19.45 19.34 19.35 206,990 -0.07(-0.35%)
Jul 14, 2003 19.34 19.63 19.34 19.42 185,931 +0.10(+0.52%)
Jul 11, 2003 18.98 19.50 18.98 19.32 450,408 +0.43(+2.26%)
Jul 10, 2003 19.14 19.14 18.75 18.89 314,565 -0.27(-1.40%)
Jul 09, 2003 19.46 19.46 18.87 19.16 343,593 -0.30(-1.54%)
Jul 08, 2003 19.58 19.58 19.31 19.46 250,058 -0.09(-0.46%)
Jul 07, 2003 19.23 19.55 19.23 19.55 342,455 +0.32(+1.67%)
Jul 03, 2003 19.11 19.24 19.00 19.23 166,199 +0.07(+0.36%)
Jul 02, 2003 18.77 19.23 18.77 19.16 465,966 +0.38(+2.05%)
Jul 01, 2003 18.58 18.77 18.53 18.77 440,732 +0.26(+1.39%)
Jun 30, 2003 18.34 18.52 18.34 18.52 2,314,654 +0.10(+0.54%)
Jun 27, 2003 18.42 18.48 18.36 18.42 506,757 +0.02(+0.09%)
Jun 26, 2003 18.03 18.40 17.98 18.40 405,823 +0.43(+2.38%)
Jun 25, 2003 17.74 18.02 17.70 17.97 406,392 +0.27(+1.55%)
Jun 24, 2003 17.78 17.79 17.53 17.70 1,083,903 -0.09(-0.50%)
Jun 23, 2003 18.08 18.08 17.71 17.79 554,188 -0.27(-1.52%)
Jun 20, 2003 18.19 18.25 18.03 18.06 670,870 -0.04(-0.20%)
Jun 19, 2003 18.24 18.34 18.00 18.10 401,459 -0.07(-0.38%)
Jun 18, 2003 18.48 18.48 18.10 18.17 462,551 -0.38(-2.05%)
Jun 17, 2003 18.67 18.73 18.51 18.55 460,464 -0.21(-1.10%)
Jun 16, 2003 18.56 18.76 18.56 18.75 361,807 +0.20(+1.05%)
Jun 13, 2003 18.95 18.95 18.53 18.56 350,802 -0.34(-1.79%)
Jun 12, 2003 19.24 19.24 18.90 18.90 547,169 -0.33(-1.70%)
Jun 11, 2003 19.24 19.25 19.05 19.22 540,149 +0.02(+0.11%)
Jun 10, 2003 18.75 19.20 18.75 19.20 245,315 +0.46(+2.48%)
Jun 09, 2003 18.84 18.86 18.66 18.74 451,167 -0.12(-0.61%)
Jun 06, 2003 18.79 18.99 18.76 18.85 371,672 +0.12(+0.62%)
Jun 05, 2003 18.67 18.82 18.57 18.74 342,834 +0.09(+0.48%)
Jun 04, 2003 18.52 18.68 18.48 18.65 272,256 +0.14(+0.74%)
Jun 03, 2003 18.43 18.56 18.34 18.51 418,535 +0.09(+0.49%)
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.