Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.62 18.55 17.61 18.53 4,097 +0.66(+3.69%)
Aug 28, 2003 17.45 17.87 17.45 17.87 2,048 -0.05(-0.30%)
Aug 27, 2003 17.11 17.93 17.11 17.93 539 +0.60(+3.46%)
Aug 26, 2003 17.33 17.33 17.33 17.33 215 +0.17(+1.01%)
Aug 25, 2003 18.02 18.02 17.16 17.16 3,127 -0.87(-4.84%)
Aug 22, 2003 18.51 18.51 18.03 18.03 431 -0.31(-1.69%)
Aug 21, 2003 18.94 19.01 18.34 18.34 2,480 -0.67(-3.54%)
Aug 20, 2003 18.63 19.01 18.58 19.01 2,048 +0.46(+2.50%)
Aug 19, 2003 18.39 18.60 18.08 18.55 2,048 +1.24(+7.14%)
Aug 18, 2003 16.96 18.39 16.85 17.31 2,803 +0.34(+2.00%)
Aug 15, 2003 16.72 16.97 16.72 16.97 215 -0.02(-0.15%)
Aug 14, 2003 16.85 17.00 16.85 16.99 647 -0.01(-0.04%)
Aug 13, 2003 16.84 17.51 16.84 17.00 1,725 +0.31(+1.85%)
Aug 12, 2003 16.04 16.69 16.04 16.69 3,882 +0.65(+4.05%)
Aug 11, 2003 16.04 16.04 16.04 16.04 539 -0.20(-1.22%)
Aug 08, 2003 16.14 16.25 16.04 16.24 539 +0.11(+0.65%)
Aug 07, 2003 16.24 16.35 16.07 16.14 4,960 -0.09(-0.57%)
Aug 06, 2003 15.96 16.23 15.96 16.23 754 +0.15(+0.92%)
Aug 05, 2003 16.69 16.69 16.08 16.08 862 -0.46(-2.77%)
Aug 04, 2003 16.54 16.54 16.54 16.54 215 +0.31(+1.90%)
Aug 01, 2003 16.07 16.23 15.95 16.23 3,235 +0.17(+1.08%)
Jul 31, 2003 16.83 16.84 15.89 16.05 6,793 -0.64(-3.85%)
Jul 30, 2003 16.70 16.70 16.70 16.70 215 -0.09(-0.52%)
Jul 29, 2003 16.52 16.84 16.52 16.78 2,480 +0.10(+0.63%)
Jul 28, 2003 16.52 16.68 16.52 16.68 431 +0.12(+0.75%)
Jul 25, 2003 16.53 16.56 16.53 16.56 647 +0.05(+0.30%)
Jul 24, 2003 16.51 16.51 16.51 16.51 107 +0.03(+0.19%)
Jul 23, 2003 16.38 16.48 16.38 16.48 431 +0.28(+1.72%)
Jul 22, 2003 16.22 16.22 16.14 16.20 1,294 +0.00(+0.00%)
Jul 21, 2003 16.14 16.23 16.09 16.20 3,127 +0.06(+0.38%)
Jul 18, 2003 16.13 16.14 16.13 16.14 215 -0.06(-0.38%)
Jul 17, 2003 16.07 16.20 16.07 16.20 431 +0.12(+0.77%)
Jul 16, 2003 15.30 16.07 15.30 16.07 2,372 +0.93(+6.12%)
Jul 15, 2003 15.15 15.15 15.15 15.15 215 +0.09(+0.62%)
Jul 14, 2003 15.05 15.05 15.05 15.05 107 +0.18(+1.24%)
Jul 11, 2003 14.87 14.87 14.87 14.87 0 +0.00(+0.00%)
Jul 10, 2003 14.88 14.88 14.87 14.87 7,117 -0.12(-0.83%)
Jul 09, 2003 14.84 14.99 14.55 14.99 5,823 +0.74(+5.21%)
Jul 08, 2003 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Jul 07, 2003 14.34 15.37 14.23 14.25 862 -0.06(-0.43%)
Jul 03, 2003 14.31 14.31 14.31 14.31 107 -0.40(-2.69%)
Jul 02, 2003 14.84 14.92 14.47 14.71 1,833 -0.78(-5.03%)
Jul 01, 2003 15.46 15.49 15.46 15.49 862 +0.19(+1.21%)
Jun 30, 2003 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Jun 27, 2003 15.30 15.30 15.30 15.30 970 +0.12(+0.77%)
Jun 26, 2003 14.84 15.46 14.84 15.18 14,558 -0.43(-2.73%)
Jun 25, 2003 15.61 15.61 15.61 15.61 215 +0.46(+3.06%)
Jun 24, 2003 15.46 15.46 15.15 15.15 1,509 -0.31(-2.00%)
Jun 23, 2003 15.46 15.46 15.46 15.46 107 +0.00(+0.00%)
Jun 20, 2003 15.46 15.46 15.33 15.46 1,078 -0.06(-0.40%)
Jun 19, 2003 15.46 15.52 15.46 15.52 1,509 +0.54(+3.63%)
Jun 18, 2003 15.35 15.35 14.97 14.97 215 -0.54(-3.51%)
Jun 17, 2003 15.47 15.52 15.46 15.52 8,950 +0.04(+0.28%)
Jun 16, 2003 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Jun 13, 2003 15.02 15.47 15.39 15.47 1,294 +0.02(+0.12%)
Jun 12, 2003 15.46 15.46 15.46 15.46 0 +0.00(+0.00%)
Jun 11, 2003 15.46 15.46 15.46 15.46 107 +0.25(+1.63%)
Jun 10, 2003 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Jun 09, 2003 15.21 15.21 15.21 15.21 107 -0.03(-0.20%)
Jun 06, 2003 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Jun 05, 2003 15.24 15.24 15.24 15.24 431 -0.53(-3.33%)
Jun 04, 2003 15.92 15.92 15.76 15.76 431 -0.15(-0.97%)
Jun 03, 2003 15.54 15.92 15.54 15.92 431 +0.77(+5.10%)
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.