Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 16.92 17.02 16.88 16.93 321,886 +0.02(+0.09%)
Aug 28, 2003 16.76 16.95 16.62 16.91 271,237 +0.09(+0.56%)
Aug 27, 2003 16.85 16.90 16.67 16.82 319,718 +0.01(+0.05%)
Aug 26, 2003 16.80 16.84 16.62 16.81 672,607 +0.02(+0.09%)
Aug 25, 2003 16.70 16.85 16.70 16.80 477,280 +0.10(+0.61%)
Aug 22, 2003 16.78 16.88 16.62 16.70 1,443,451 -0.28(-1.66%)
Aug 21, 2003 16.53 17.18 16.26 16.98 1,328,245 -0.09(-0.55%)
Aug 20, 2003 16.99 17.21 16.96 17.07 324,948 -0.09(-0.55%)
Aug 19, 2003 16.89 17.20 16.89 17.17 490,421 +0.20(+1.16%)
Aug 18, 2003 17.01 17.08 16.89 16.97 441,685 +0.24(+1.45%)
Aug 15, 2003 16.77 16.81 16.67 16.73 302,366 +0.04(+0.23%)
Aug 14, 2003 16.58 16.72 16.58 16.69 502,796 +0.03(+0.19%)
Aug 13, 2003 16.77 16.92 16.56 16.66 628,081 -0.24(-1.39%)
Aug 12, 2003 17.01 17.09 16.84 16.89 436,454 -0.14(-0.83%)
Aug 11, 2003 17.09 17.11 16.91 17.03 195,326 -0.01(-0.05%)
Aug 08, 2003 16.97 17.24 16.97 17.04 290,501 +0.08(+0.46%)
Aug 07, 2003 16.77 16.96 16.59 16.96 353,399 +0.15(+0.89%)
Aug 06, 2003 16.78 16.95 16.58 16.81 330,434 +0.06(+0.37%)
Aug 05, 2003 16.85 17.08 16.64 16.75 411,703 -0.11(-0.65%)
Aug 04, 2003 16.99 16.99 16.75 16.86 395,628 -0.06(-0.37%)
Aug 01, 2003 17.05 17.11 16.77 16.92 442,450 -0.15(-0.87%)
Jul 31, 2003 17.64 17.64 16.89 17.07 1,140,574 -0.80(-4.47%)
Jul 30, 2003 17.94 18.09 17.78 17.87 530,099 -0.07(-0.39%)
Jul 29, 2003 18.04 18.22 17.78 17.94 699,781 -0.19(-1.04%)
Jul 28, 2003 18.18 18.36 18.11 18.13 180,909 -0.13(-0.73%)
Jul 25, 2003 18.22 18.50 18.04 18.26 210,381 +0.10(+0.56%)
Jul 24, 2003 18.38 18.42 18.07 18.16 180,271 -0.09(-0.52%)
Jul 23, 2003 18.47 18.47 18.04 18.26 260,648 -0.13(-0.68%)
Jul 22, 2003 17.99 18.50 17.99 18.38 259,372 +0.34(+1.87%)
Jul 21, 2003 18.22 18.22 17.79 18.04 333,114 -0.31(-1.71%)
Jul 18, 2003 18.40 18.43 18.22 18.36 188,309 +0.05(+0.26%)
Jul 17, 2003 18.15 18.41 18.15 18.31 347,658 +0.09(+0.47%)
Jul 16, 2003 18.57 18.64 18.18 18.22 491,059 -0.41(-2.19%)
Jul 15, 2003 19.26 19.27 18.62 18.63 564,035 -0.63(-3.26%)
Jul 14, 2003 19.42 19.48 19.10 19.26 449,085 -0.16(-0.85%)
Jul 11, 2003 19.01 19.45 19.01 19.42 266,133 +0.42(+2.19%)
Jul 10, 2003 19.06 19.09 18.93 19.01 298,922 -0.05(-0.29%)
Jul 09, 2003 19.20 19.23 18.99 19.06 307,725 -0.13(-0.69%)
Jul 08, 2003 19.38 19.42 19.09 19.20 177,975 -0.21(-1.09%)
Jul 07, 2003 19.30 19.41 19.13 19.41 354,802 +0.24(+1.27%)
Jul 03, 2003 19.01 19.20 18.98 19.16 150,928 +0.07(+0.37%)
Jul 02, 2003 18.81 19.09 18.70 19.09 200,174 +0.28(+1.50%)
Jul 01, 2003 18.58 18.81 18.58 18.81 195,581 +0.24(+1.27%)
Jun 30, 2003 18.89 18.96 18.58 18.58 293,819 -0.24(-1.25%)
Jun 27, 2003 18.60 18.91 18.51 18.81 319,973 +0.28(+1.52%)
Jun 26, 2003 18.94 18.94 18.26 18.53 612,771 -0.41(-2.15%)
Jun 25, 2003 19.10 19.20 18.89 18.94 156,286 -0.09(-0.45%)
Jun 24, 2003 18.80 19.09 18.80 19.02 132,684 +0.23(+1.21%)
Jun 23, 2003 19.05 19.09 18.73 18.80 174,913 -0.25(-1.32%)
Jun 20, 2003 19.24 19.24 18.97 19.05 219,056 +0.15(+0.79%)
Jun 19, 2003 19.40 19.41 18.87 18.90 206,170 -0.39(-2.03%)
Jun 18, 2003 19.00 19.31 19.00 19.29 167,769 +0.17(+0.90%)
Jun 17, 2003 19.60 19.60 19.11 19.12 204,512 -0.46(-2.36%)
Jun 16, 2003 18.91 19.63 18.89 19.58 331,455 +0.71(+3.78%)
Jun 13, 2003 18.95 19.12 18.76 18.87 149,014 -0.09(-0.46%)
Jun 12, 2003 18.62 18.97 18.58 18.95 274,937 +0.28(+1.51%)
Jun 11, 2003 18.56 18.77 18.51 18.67 244,062 +0.11(+0.59%)
Jun 10, 2003 18.67 18.69 18.38 18.56 164,834 +0.02(+0.08%)
Jun 09, 2003 18.69 18.80 18.46 18.55 166,620 -0.24(-1.25%)
Jun 06, 2003 19.16 19.20 18.54 18.78 298,284 -0.24(-1.28%)
Jun 05, 2003 18.80 19.03 18.68 19.02 230,028 +0.15(+0.79%)
Jun 04, 2003 18.76 18.92 18.69 18.87 170,320 +0.07(+0.38%)
Jun 03, 2003 18.55 18.80 18.51 18.80 207,191 +0.20(+1.05%)
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.