Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 14.80 14.80 14.21 14.30 3,758,977 -0.50(-3.35%)
Jul 30, 2003 14.70 14.80 14.47 14.80 2,618,408 +0.15(+1.00%)
Jul 29, 2003 14.61 14.91 14.49 14.65 3,138,444 +0.04(+0.30%)
Jul 28, 2003 14.93 14.95 14.50 14.61 3,159,409 -0.27(-1.80%)
Jul 25, 2003 14.97 15.08 14.56 14.88 3,102,894 +0.01(+0.07%)
Jul 24, 2003 15.04 15.21 14.73 14.86 3,240,765 -0.07(-0.48%)
Jul 23, 2003 15.13 15.36 14.78 14.94 2,684,723 -0.09(-0.61%)
Jul 22, 2003 14.58 15.04 14.40 15.03 5,841,626 +0.45(+3.07%)
Jul 21, 2003 15.00 15.18 14.51 14.58 3,438,569 -0.41(-2.76%)
Jul 18, 2003 15.19 15.28 14.76 15.00 4,869,465 -0.19(-1.27%)
Jul 17, 2003 15.63 15.81 15.09 15.19 4,404,806 -0.56(-3.57%)
Jul 16, 2003 15.60 15.91 15.44 15.75 6,530,297 +0.15(+0.94%)
Jul 15, 2003 16.45 16.52 15.44 15.60 7,486,050 -0.75(-4.60%)
Jul 14, 2003 16.19 16.39 16.08 16.36 1,935,206 +0.38(+2.39%)
Jul 11, 2003 16.12 16.17 15.88 15.98 1,871,626 -0.07(-0.44%)
Jul 10, 2003 16.32 16.42 15.95 16.05 2,942,462 -0.44(-2.65%)
Jul 09, 2003 16.78 16.78 16.41 16.48 3,196,555 -0.30(-1.79%)
Jul 08, 2003 16.43 16.81 16.38 16.78 3,433,100 +0.30(+1.85%)
Jul 07, 2003 16.17 16.49 15.99 16.48 2,576,021 +0.31(+1.91%)
Jul 03, 2003 16.12 16.22 15.96 16.17 1,476,700 -0.08(-0.49%)
Jul 02, 2003 16.00 16.25 15.82 16.25 3,494,174 +0.25(+1.56%)
Jul 01, 2003 15.68 16.00 15.30 16.00 4,618,335 +0.31(+1.97%)
Jun 30, 2003 16.25 16.35 15.69 15.69 3,645,034 -0.50(-3.10%)
Jun 27, 2003 16.42 16.56 16.10 16.19 2,433,137 -0.23(-1.40%)
Jun 26, 2003 16.05 16.45 15.84 16.42 3,571,427 +0.42(+2.65%)
Jun 25, 2003 16.42 16.56 15.99 16.00 3,650,503 -0.45(-2.72%)
Jun 24, 2003 16.24 16.63 16.02 16.44 3,652,782 +0.10(+0.60%)
Jun 23, 2003 16.16 16.44 15.98 16.35 5,360,787 +0.19(+1.15%)
Jun 20, 2003 16.68 16.95 16.04 16.16 4,632,008 -0.52(-3.14%)
Jun 19, 2003 16.69 16.97 16.43 16.68 3,668,962 -0.06(-0.34%)
Jun 18, 2003 17.02 17.02 16.57 16.74 4,225,004 -0.27(-1.61%)
Jun 17, 2003 17.88 17.91 16.77 17.02 4,478,185 -0.05(-0.28%)
Jun 16, 2003 16.65 17.08 16.52 17.06 4,560,452 +0.54(+3.28%)
Jun 13, 2003 16.51 16.65 16.32 16.52 4,036,086 +0.02(+0.09%)
Jun 12, 2003 16.41 16.68 16.12 16.51 7,207,574 -0.05(-0.29%)
Jun 11, 2003 15.64 16.61 15.64 16.55 10,685,796 +1.25(+8.17%)
Jun 10, 2003 14.90 15.44 14.85 15.30 5,299,030 +0.55(+3.70%)
Jun 09, 2003 15.14 15.18 14.74 14.76 3,946,299 -0.43(-2.80%)
Jun 06, 2003 15.84 15.84 15.18 15.18 3,726,161 -0.42(-2.69%)
Jun 05, 2003 15.19 15.65 14.59 15.60 3,879,756 +0.41(+2.72%)
Jun 04, 2003 14.76 15.26 14.76 15.19 3,603,559 +0.49(+3.31%)
Jun 03, 2003 14.70 14.72 14.44 14.70 4,338,491 +0.08(+0.54%)
Jun 02, 2003 14.77 14.90 14.62 14.62 3,652,098 -0.09(-0.60%)
May 30, 2003 14.31 14.71 14.23 14.71 5,586,166 +0.41(+2.84%)
May 29, 2003 14.43 14.96 14.25 14.31 7,637,595 -0.13(-0.88%)
May 28, 2003 13.88 14.51 13.88 14.43 5,485,213 +0.55(+3.98%)
May 27, 2003 13.85 14.07 13.73 13.88 3,413,274 +0.01(+0.08%)
May 23, 2003 13.68 14.13 13.64 13.87 4,472,488 +0.19(+1.41%)
May 22, 2003 13.05 13.72 13.05 13.68 5,640,859 +0.62(+4.76%)
May 21, 2003 12.96 13.12 12.86 13.05 2,064,418 +0.09(+0.71%)
May 20, 2003 12.93 13.14 12.84 12.96 2,695,889 -0.01(-0.07%)
May 19, 2003 13.09 13.13 12.96 12.97 2,367,278 -0.19(-1.47%)
May 16, 2003 13.38 13.38 13.14 13.16 3,233,016 -0.22(-1.64%)
May 15, 2003 13.15 13.38 13.15 13.38 3,250,108 +0.23(+1.79%)
May 14, 2003 13.12 13.22 12.97 13.15 2,897,796 -0.01(-0.08%)
May 13, 2003 13.14 13.24 13.02 13.16 2,898,480 -0.04(-0.30%)
May 12, 2003 12.78 13.24 12.71 13.20 5,205,824 +0.41(+3.19%)
May 09, 2003 12.47 12.79 12.39 12.79 4,492,997 +0.41(+3.35%)
May 08, 2003 12.24 12.59 12.18 12.38 6,082,273 +0.13(+1.09%)
May 07, 2003 11.74 12.28 11.72 12.24 5,177,111 +0.47(+3.99%)
May 06, 2003 11.93 11.98 11.73 11.77 2,926,282 -0.14(-1.14%)
May 05, 2003 11.83 11.95 11.74 11.91 2,596,759 +0.11(+0.95%)
May 02, 2003 11.63 11.88 11.56 11.80 2,237,155 +0.17(+1.47%)
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.