Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 18.55 18.75 18.42 18.73 96,600 +0.21(+1.13%)
Aug 28, 2003 18.40 18.70 18.34 18.52 293,700 +0.30(+1.65%)
Aug 27, 2003 18.46 18.46 18.08 18.22 241,500 -0.14(-0.76%)
Aug 26, 2003 18.00 18.42 17.81 18.36 262,800 +0.21(+1.16%)
Aug 25, 2003 18.35 18.45 17.92 18.15 168,500 -0.35(-1.89%)
Aug 22, 2003 18.84 18.95 18.30 18.50 238,200 -0.28(-1.49%)
Aug 21, 2003 19.08 19.09 18.55 18.78 183,500 -0.10(-0.53%)
Aug 20, 2003 18.77 18.88 18.62 18.88 167,900 +0.09(+0.48%)
Aug 19, 2003 18.75 18.90 18.63 18.79 144,800 -0.01(-0.05%)
Aug 18, 2003 18.70 18.91 18.68 18.80 177,800 +0.00(+0.00%)
Aug 15, 2003 18.60 18.80 18.54 18.80 58,500 +0.15(+0.80%)
Aug 14, 2003 18.39 18.65 18.29 18.65 274,300 +0.27(+1.47%)
Aug 13, 2003 18.50 18.52 18.28 18.38 224,200 -0.12(-0.65%)
Aug 12, 2003 18.36 18.52 18.32 18.50 314,400 +0.11(+0.60%)
Aug 11, 2003 18.55 18.68 18.28 18.39 315,700 -0.25(-1.34%)
Aug 08, 2003 18.80 18.85 18.55 18.64 200,000 +0.06(+0.32%)
Aug 07, 2003 18.65 18.74 18.41 18.58 286,400 -0.10(-0.54%)
Aug 06, 2003 19.00 19.06 18.58 18.68 318,900 -0.30(-1.58%)
Aug 05, 2003 19.30 19.34 18.97 18.98 348,500 -0.29(-1.50%)
Aug 04, 2003 19.29 19.35 19.07 19.27 318,300 -0.01(-0.05%)
Aug 01, 2003 19.47 19.50 19.21 19.28 328,400 -0.16(-0.82%)
Jul 31, 2003 19.25 19.62 19.25 19.44 349,000 +0.29(+1.51%)
Jul 30, 2003 19.00 19.15 18.85 19.15 373,100 +0.28(+1.48%)
Jul 29, 2003 18.87 19.07 18.73 18.87 493,100 -0.11(-0.58%)
Jul 28, 2003 19.10 19.20 18.72 18.98 346,600 -0.12(-0.63%)
Jul 25, 2003 18.45 19.10 18.28 19.10 403,700 +0.64(+3.47%)
Jul 24, 2003 18.85 18.85 18.45 18.46 395,100 -0.29(-1.55%)
Jul 23, 2003 18.78 18.85 18.61 18.75 315,100 -0.02(-0.11%)
Jul 22, 2003 18.35 18.78 18.29 18.77 346,100 +0.35(+1.90%)
Jul 21, 2003 18.59 18.59 18.19 18.42 239,700 -0.16(-0.86%)
Jul 18, 2003 17.93 18.59 17.93 18.58 347,400 +0.63(+3.51%)
Jul 17, 2003 18.25 18.25 17.83 17.95 225,000 -0.40(-2.18%)
Jul 16, 2003 18.11 18.39 18.00 18.35 290,000 +0.28(+1.55%)
Jul 15, 2003 18.30 18.31 17.95 18.07 671,400 -0.08(-0.44%)
Jul 14, 2003 18.36 18.53 18.14 18.15 268,000 -0.23(-1.25%)
Jul 11, 2003 18.29 18.51 18.24 18.38 267,200 +0.10(+0.55%)
Jul 10, 2003 18.55 18.60 18.15 18.28 314,000 -0.38(-2.04%)
Jul 09, 2003 18.90 18.90 18.46 18.66 470,300 -0.29(-1.53%)
Jul 08, 2003 18.52 19.02 18.50 18.95 697,300 +0.33(+1.77%)
Jul 07, 2003 18.20 18.69 18.20 18.62 420,300 +0.47(+2.59%)
Jul 03, 2003 18.35 18.35 18.06 18.15 390,300 -0.20(-1.09%)
Jul 02, 2003 17.90 18.35 17.85 18.35 650,300 +0.45(+2.51%)
Jul 01, 2003 16.90 17.98 16.90 17.90 1,579,300 +1.15(+6.87%)
Jun 30, 2003 17.27 17.28 16.75 16.75 1,367,900 -0.52(-3.01%)
Jun 27, 2003 17.40 17.55 17.22 17.27 553,200 -0.06(-0.35%)
Jun 26, 2003 17.33 17.35 17.06 17.33 353,700 +0.03(+0.17%)
Jun 25, 2003 17.41 17.50 17.18 17.30 414,600 -0.10(-0.57%)
Jun 24, 2003 17.29 17.46 17.00 17.40 447,500 +0.07(+0.40%)
Jun 23, 2003 18.09 18.09 16.75 17.33 791,000 -0.76(-4.20%)
Jun 20, 2003 18.30 18.39 17.99 18.09 295,600 -0.10(-0.55%)
Jun 19, 2003 18.45 18.49 18.11 18.19 612,500 -0.31(-1.68%)
Jun 18, 2003 19.00 19.00 18.10 18.50 556,700 -0.55(-2.89%)
Jun 17, 2003 19.00 19.05 18.66 19.05 323,800 +0.18(+0.95%)
Jun 16, 2003 18.47 18.87 18.44 18.87 410,500 +0.41(+2.22%)
Jun 13, 2003 18.55 18.75 18.30 18.46 523,100 -0.04(-0.22%)
Jun 12, 2003 18.90 18.98 18.34 18.50 747,700 +0.40(+2.21%)
Jun 11, 2003 17.75 18.10 17.70 18.10 701,600 +0.28(+1.57%)
Jun 10, 2003 17.56 17.99 17.56 17.82 287,300 +0.30(+1.71%)
Jun 09, 2003 18.00 18.05 17.39 17.52 395,300 -0.64(-3.52%)
Jun 06, 2003 18.14 18.25 18.03 18.16 748,900 +0.06(+0.33%)
Jun 05, 2003 17.85 18.14 17.79 18.10 404,300 +0.00(+0.00%)
Jun 04, 2003 17.75 18.13 17.74 18.10 292,300 +0.23(+1.29%)
Jun 03, 2003 17.80 17.91 17.65 17.87 406,900 -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.