Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 20.30 20.35 20.20 20.35 9,400 +0.10(+0.49%)
Jul 30, 2003 19.80 20.25 19.72 20.25 12,300 +0.56(+2.84%)
Jul 29, 2003 20.20 20.60 19.63 19.69 13,800 -0.66(-3.24%)
Jul 28, 2003 20.00 20.35 20.00 20.35 7,000 +0.45(+2.26%)
Jul 25, 2003 19.95 19.97 19.76 19.90 3,800 -0.10(-0.50%)
Jul 24, 2003 19.98 20.20 19.91 20.00 11,200 +0.07(+0.35%)
Jul 23, 2003 20.10 20.10 19.61 19.93 6,800 -0.26(-1.29%)
Jul 22, 2003 19.50 20.19 19.50 20.19 5,500 +0.66(+3.38%)
Jul 21, 2003 20.02 20.02 19.53 19.53 29,100 -0.54(-2.69%)
Jul 18, 2003 20.06 20.07 20.02 20.07 2,500 +0.02(+0.10%)
Jul 17, 2003 20.07 20.22 19.89 20.05 13,400 -0.05(-0.25%)
Jul 16, 2003 20.20 20.47 20.10 20.10 5,000 -0.06(-0.30%)
Jul 15, 2003 20.15 20.50 20.13 20.16 7,500 -0.03(-0.15%)
Jul 14, 2003 20.42 20.44 20.00 20.19 21,400 -0.23(-1.13%)
Jul 11, 2003 20.10 20.52 20.10 20.42 10,000 +0.42(+2.10%)
Jul 10, 2003 20.15 20.15 19.45 20.00 12,700 -0.30(-1.48%)
Jul 09, 2003 20.56 20.58 19.98 20.30 20,300 -0.18(-0.88%)
Jul 08, 2003 19.91 20.60 19.85 20.48 30,100 +0.57(+2.86%)
Jul 07, 2003 19.85 20.10 19.85 19.91 31,200 +0.18(+0.91%)
Jul 03, 2003 19.70 19.81 19.36 19.73 12,200 -0.07(-0.35%)
Jul 02, 2003 19.20 19.80 19.20 19.80 12,700 +0.69(+3.61%)
Jul 01, 2003 19.15 19.29 18.63 19.11 19,300 -0.12(-0.62%)
Jun 30, 2003 19.26 19.60 19.12 19.23 15,700 +0.01(+0.05%)
Jun 27, 2003 19.46 19.77 19.22 19.22 9,400 -0.21(-1.08%)
Jun 26, 2003 19.37 19.60 19.32 19.43 8,600 +0.11(+0.57%)
Jun 25, 2003 19.80 20.00 19.10 19.32 57,300 -0.57(-2.87%)
Jun 24, 2003 19.50 19.98 19.50 19.89 48,400 +0.44(+2.26%)
Jun 23, 2003 19.55 19.60 18.85 19.45 27,200 -0.10(-0.51%)
Jun 20, 2003 19.62 19.93 19.55 19.55 11,400 -0.07(-0.36%)
Jun 19, 2003 19.55 19.71 19.44 19.62 53,800 +0.22(+1.13%)
Jun 18, 2003 19.20 19.50 19.20 19.40 7,800 +0.20(+1.04%)
Jun 17, 2003 19.60 19.64 18.85 19.20 32,400 -0.44(-2.24%)
Jun 16, 2003 19.00 19.70 19.00 19.64 24,200 +0.64(+3.37%)
Jun 13, 2003 19.61 19.61 19.00 19.00 6,100 -0.64(-3.26%)
Jun 12, 2003 19.51 19.68 19.47 19.64 7,500 +0.04(+0.20%)
Jun 11, 2003 19.70 19.90 19.55 19.60 10,600 -0.20(-1.01%)
Jun 10, 2003 19.85 19.95 19.55 19.80 16,500 +0.08(+0.41%)
Jun 09, 2003 20.00 20.00 19.58 19.72 337,300 -0.28(-1.40%)
Jun 06, 2003 18.65 20.16 18.65 20.00 172,600 +1.27(+6.78%)
Jun 05, 2003 18.10 18.73 17.90 18.73 26,400 +0.51(+2.80%)
Jun 04, 2003 17.75 18.24 17.75 18.22 22,800 +0.59(+3.35%)
Jun 03, 2003 18.05 18.05 17.57 17.63 46,900 -0.49(-2.70%)
Jun 02, 2003 18.25 18.25 18.12 18.12 7,100 -0.08(-0.44%)
May 30, 2003 18.15 18.24 18.10 18.20 7,800 +0.16(+0.89%)
May 29, 2003 18.00 18.20 17.90 18.04 25,600 +0.06(+0.33%)
May 28, 2003 17.34 17.99 17.34 17.98 27,600 +0.78(+4.53%)
May 27, 2003 16.65 17.48 16.65 17.20 26,900 +0.55(+3.30%)
May 23, 2003 16.59 16.66 16.59 16.65 7,600 +0.06(+0.36%)
May 22, 2003 16.60 16.81 16.55 16.59 17,400 -0.01(-0.06%)
May 21, 2003 16.45 16.60 16.36 16.60 22,800 +0.24(+1.47%)
May 20, 2003 16.21 16.37 16.15 16.36 45,700 +0.21(+1.30%)
May 19, 2003 16.80 16.97 16.10 16.15 46,100 -0.55(-3.29%)
May 16, 2003 16.75 17.10 16.70 16.70 24,900 -0.05(-0.30%)
May 15, 2003 18.02 18.02 16.62 16.75 43,800 -1.25(-6.94%)
May 14, 2003 18.00 18.10 17.99 18.00 7,900 -0.23(-1.26%)
May 13, 2003 18.05 18.29 17.86 18.23 5,200 +0.07(+0.39%)
May 12, 2003 18.20 18.45 18.16 18.16 4,200 -0.18(-0.98%)
May 09, 2003 18.23 18.49 18.20 18.34 11,700 +0.14(+0.77%)
May 08, 2003 17.90 18.20 17.90 18.20 11,600 +0.18(+1.00%)
May 07, 2003 18.04 18.07 17.85 18.02 8,900 +0.02(+0.11%)
May 06, 2003 17.63 18.10 17.63 18.00 33,800 +0.24(+1.35%)
May 05, 2003 17.91 17.91 17.66 17.76 4,000 -0.05(-0.28%)
May 02, 2003 17.89 17.95 17.74 17.81 6,100 -0.08(-0.45%)
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.