Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 16.96 17.11 16.81 16.85 2,149,393 +0.17(+1.01%)
Jul 30, 2003 16.57 16.76 16.44 16.68 2,970,112 +0.01(+0.07%)
Jul 29, 2003 16.62 16.78 16.55 16.67 2,442,340 +0.05(+0.29%)
Jul 28, 2003 16.81 16.99 16.61 16.62 2,221,672 -0.09(-0.54%)
Jul 25, 2003 16.50 16.82 16.46 16.71 2,557,254 +0.33(+2.02%)
Jul 24, 2003 16.48 16.75 16.38 16.38 2,103,927 +0.01(+0.07%)
Jul 23, 2003 16.48 16.54 16.32 16.37 1,304,857 -0.04(-0.26%)
Jul 22, 2003 16.06 16.57 16.06 16.41 2,147,394 +0.37(+2.28%)
Jul 21, 2003 16.39 16.39 15.96 16.04 2,048,301 -0.35(-2.12%)
Jul 18, 2003 16.22 16.45 16.15 16.39 2,643,357 +0.21(+1.30%)
Jul 17, 2003 16.39 16.39 16.12 16.18 2,973,110 -0.26(-1.61%)
Jul 16, 2003 16.75 16.78 16.30 16.45 3,165,966 -0.34(-2.04%)
Jul 15, 2003 17.05 17.06 16.76 16.79 3,191,447 -0.28(-1.65%)
Jul 14, 2003 17.11 17.39 17.03 17.07 2,352,907 +0.10(+0.57%)
Jul 11, 2003 16.94 17.03 16.90 16.97 1,857,444 +0.04(+0.21%)
Jul 10, 2003 17.21 17.21 16.88 16.94 2,792,578 -0.32(-1.84%)
Jul 09, 2003 17.44 17.46 17.26 17.26 1,842,622 -0.21(-1.20%)
Jul 08, 2003 17.56 17.56 17.30 17.47 2,284,292 -0.13(-0.72%)
Jul 07, 2003 17.68 17.80 17.59 17.59 1,795,490 +0.00(+0.00%)
Jul 03, 2003 17.80 17.80 17.47 17.59 1,281,208 -0.30(-1.68%)
Jul 02, 2003 17.83 17.95 17.80 17.89 1,850,116 +0.05(+0.27%)
Jul 01, 2003 17.91 17.94 17.52 17.85 2,226,502 -0.07(-0.37%)
Jun 30, 2003 17.83 18.03 17.80 17.91 2,395,875 +0.08(+0.47%)
Jun 27, 2003 17.86 18.19 17.82 17.83 2,122,746 -0.10(-0.54%)
Jun 26, 2003 17.91 18.16 17.83 17.92 1,755,520 +0.01(+0.07%)
Jun 25, 2003 17.89 18.28 17.87 17.91 2,134,737 +0.02(+0.10%)
Jun 24, 2003 18.12 18.26 17.80 17.89 1,816,475 -0.27(-1.49%)
Jun 23, 2003 18.55 18.60 18.16 18.16 1,590,477 -0.47(-2.54%)
Jun 20, 2003 18.70 18.92 18.50 18.64 4,096,437 +0.05(+0.26%)
Jun 19, 2003 18.51 18.67 18.43 18.59 1,729,706 +0.10(+0.55%)
Jun 18, 2003 18.39 18.49 18.19 18.49 1,582,483 +0.10(+0.56%)
Jun 17, 2003 18.50 18.58 18.27 18.39 2,464,490 -0.05(-0.26%)
Jun 16, 2003 17.95 18.43 17.91 18.43 2,110,422 +0.61(+3.44%)
Jun 13, 2003 18.01 18.03 17.71 17.82 1,708,555 -0.19(-1.03%)
Jun 12, 2003 17.99 18.07 17.73 18.01 1,624,785 +0.02(+0.10%)
Jun 11, 2003 17.80 18.04 17.53 17.99 2,046,303 +0.32(+1.84%)
Jun 10, 2003 17.70 17.88 17.52 17.67 1,962,199 +0.02(+0.14%)
Jun 09, 2003 17.71 17.88 17.58 17.64 1,593,475 -0.07(-0.41%)
Jun 06, 2003 18.03 18.18 17.70 17.71 2,584,401 -0.15(-0.84%)
Jun 05, 2003 17.82 17.96 17.65 17.86 2,013,161 +0.05(+0.27%)
Jun 04, 2003 17.71 17.94 17.57 17.82 2,337,752 +0.06(+0.34%)
Jun 03, 2003 17.73 17.89 17.59 17.76 3,841,627 -0.10(-0.54%)
Jun 02, 2003 17.70 18.05 17.66 17.85 3,058,380 +0.41(+2.38%)
May 30, 2003 16.99 17.56 16.98 17.44 2,806,235 +0.60(+3.57%)
May 29, 2003 17.09 17.40 16.58 16.84 3,379,972 -0.29(-1.72%)
May 28, 2003 17.56 17.57 17.12 17.13 3,035,064 -0.43(-2.46%)
May 27, 2003 17.04 17.59 16.99 17.56 5,237,750 +0.45(+2.63%)
May 23, 2003 16.43 17.59 16.41 17.11 7,296,877 +0.72(+4.40%)
May 22, 2003 15.88 16.46 15.86 16.39 3,505,212 +0.52(+3.25%)
May 21, 2003 15.64 15.88 15.52 15.88 2,346,912 +0.13(+0.84%)
May 20, 2003 15.61 15.77 15.55 15.74 2,156,887 +0.28(+1.79%)
May 19, 2003 15.86 15.92 15.46 15.47 3,133,490 -0.65(-4.06%)
May 16, 2003 15.79 16.21 15.77 16.12 3,596,144 +0.35(+2.21%)
May 15, 2003 15.45 15.79 15.41 15.77 2,699,648 +0.42(+2.74%)
May 14, 2003 15.45 15.49 15.25 15.35 1,664,422 -0.02(-0.16%)
May 13, 2003 15.43 15.48 15.26 15.38 1,324,010 -0.05(-0.31%)
May 12, 2003 15.22 15.49 15.13 15.43 1,913,569 +0.11(+0.75%)
May 09, 2003 15.25 15.42 15.18 15.31 1,523,361 +0.15(+0.99%)
May 08, 2003 15.31 15.34 15.06 15.16 1,908,573 -0.15(-0.98%)
May 07, 2003 15.25 15.35 15.06 15.31 2,948,129 -0.15(-0.97%)
May 06, 2003 15.52 15.55 15.37 15.46 6,875,026 -0.02(-0.15%)
May 05, 2003 15.26 15.54 15.23 15.49 2,965,616 +0.28(+1.82%)
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.