Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 18.93 19.72 18.80 19.25 675,583 +0.76(+4.11%)
Jul 30, 2003 18.98 19.13 18.02 18.49 482,805 -0.88(-4.53%)
Jul 29, 2003 20.21 20.27 19.21 19.37 623,865 -0.78(-3.87%)
Jul 28, 2003 19.24 20.40 19.06 20.15 814,918 +0.72(+3.71%)
Jul 25, 2003 19.49 19.69 18.89 19.43 943,910 -0.04(-0.20%)
Jul 24, 2003 19.09 19.71 19.03 19.47 551,662 +0.49(+2.60%)
Jul 23, 2003 18.14 18.97 17.93 18.97 535,335 +0.81(+4.45%)
Jul 22, 2003 16.67 18.19 16.59 18.16 874,648 +1.66(+10.04%)
Jul 21, 2003 17.16 17.16 16.15 16.51 361,318 -0.54(-3.18%)
Jul 18, 2003 17.20 17.36 16.02 17.05 566,873 -0.19(-1.09%)
Jul 17, 2003 18.46 18.50 16.93 17.24 582,084 -1.51(-8.04%)
Jul 16, 2003 18.92 18.99 18.25 18.75 295,098 -0.00(-0.01%)
Jul 15, 2003 18.14 18.97 18.12 18.75 698,501 +0.64(+3.54%)
Jul 14, 2003 17.84 18.21 17.52 18.11 384,236 +0.80(+4.62%)
Jul 11, 2003 17.27 17.71 17.16 17.31 211,740 +0.05(+0.29%)
Jul 10, 2003 17.11 17.74 16.99 17.26 288,304 -0.24(-1.35%)
Jul 09, 2003 16.93 17.67 16.81 17.49 601,859 +0.64(+3.80%)
Jul 08, 2003 15.58 17.02 15.58 16.85 449,442 +1.17(+7.48%)
Jul 07, 2003 14.80 15.76 14.67 15.68 483,414 +1.18(+8.16%)
Jul 03, 2003 14.97 15.04 14.50 14.50 285,059 -0.64(-4.23%)
Jul 02, 2003 14.04 15.17 14.04 15.14 664,935 +1.08(+7.72%)
Jul 01, 2003 14.05 14.16 13.37 14.05 378,760 -0.05(-0.35%)
Jun 30, 2003 14.35 14.56 14.01 14.10 129,194 -0.24(-1.65%)
Jun 27, 2003 14.07 14.64 14.07 14.34 200,078 +0.15(+1.04%)
Jun 26, 2003 13.62 14.55 13.57 14.19 336,473 +0.62(+4.58%)
Jun 25, 2003 13.47 13.90 13.47 13.57 305,036 +0.09(+0.66%)
Jun 24, 2003 13.73 13.81 13.25 13.48 182,535 -0.25(-1.80%)
Jun 23, 2003 14.30 14.30 13.66 13.73 130,005 -0.53(-3.73%)
Jun 20, 2003 14.96 15.07 14.05 14.26 339,211 -0.59(-3.98%)
Jun 19, 2003 15.26 15.78 14.85 14.85 326,433 -0.44(-2.90%)
Jun 18, 2003 14.86 15.41 14.56 15.29 355,436 +0.55(+3.75%)
Jun 17, 2003 13.88 14.86 13.70 14.74 364,867 +0.92(+6.63%)
Jun 16, 2003 13.29 13.94 13.22 13.83 166,918 +0.54(+4.08%)
Jun 13, 2003 14.17 14.19 13.21 13.28 292,867 -0.92(-6.46%)
Jun 12, 2003 14.07 14.33 13.78 14.20 163,369 +0.04(+0.29%)
Jun 11, 2003 14.18 14.20 13.67 14.16 212,045 -0.12(-0.84%)
Jun 10, 2003 14.51 14.65 13.45 14.28 389,814 -0.30(-2.03%)
Jun 09, 2003 15.21 15.28 14.40 14.57 268,529 -0.81(-5.26%)
Jun 06, 2003 16.02 16.60 15.37 15.38 690,896 -0.50(-3.17%)
Jun 05, 2003 13.48 15.93 13.48 15.89 698,197 +1.07(+7.19%)
Jun 04, 2003 13.81 14.84 13.63 14.82 377,340 +1.06(+7.66%)
Jun 03, 2003 13.67 13.79 13.21 13.77 284,045 +0.05(+0.36%)
Jun 02, 2003 13.61 14.53 13.29 13.72 794,535 +0.46(+3.50%)
May 30, 2003 11.88 13.39 11.80 13.25 682,479 +1.37(+11.54%)
May 29, 2003 11.30 11.91 11.30 11.88 278,062 +0.56(+4.96%)
May 28, 2003 11.14 11.62 11.12 11.32 278,062 +0.19(+1.68%)
May 27, 2003 9.565 11.14 9.565 11.13 335,763 +1.49(+15.44%)
May 23, 2003 9.723 9.832 9.565 9.644 80,721 -0.17(-1.70%)
May 22, 2003 9.812 9.910 9.634 9.811 123,819 +0.18(+1.83%)
May 21, 2003 9.664 9.753 9.526 9.634 177,262 -0.02(-0.20%)
May 20, 2003 9.506 9.861 9.506 9.654 150,693 +0.17(+1.77%)
May 19, 2003 10.13 10.14 9.486 9.486 205,555 -0.67(-6.60%)
May 16, 2003 10.23 10.49 10.07 10.16 446,602 -0.34(-3.20%)
May 15, 2003 10.60 10.91 10.09 10.49 424,901 -0.22(-2.02%)
May 14, 2003 10.77 11.01 10.48 10.71 204,439 -0.10(-0.92%)
May 13, 2003 10.83 10.93 10.55 10.81 168,135 -0.04(-0.36%)
May 12, 2003 10.69 11.06 10.60 10.85 431,594 +0.17(+1.57%)
May 09, 2003 10.30 10.79 10.29 10.68 168,845 +0.42(+4.13%)
May 08, 2003 10.51 10.51 10.24 10.26 231,109 -0.27(-2.53%)
May 07, 2003 10.58 10.89 10.50 10.52 217,622 -0.16(-1.48%)
May 06, 2003 10.38 10.85 10.30 10.68 207,278 +0.26(+2.46%)
May 05, 2003 10.55 10.76 10.33 10.42 185,577 -0.13(-1.22%)
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.