Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.85 15.03 14.82 14.95 358,897 +0.05(+0.33%)
Aug 28, 2003 14.88 14.96 14.69 14.90 669,941 +0.09(+0.60%)
Aug 27, 2003 14.73 14.86 14.65 14.81 252,214 +0.10(+0.66%)
Aug 26, 2003 14.55 14.77 14.42 14.72 467,183 +0.08(+0.55%)
Aug 25, 2003 14.64 14.72 14.56 14.64 452,136 -0.09(-0.61%)
Aug 22, 2003 14.96 15.11 14.69 14.72 412,176 -0.02(-0.17%)
Aug 21, 2003 14.76 14.86 14.61 14.75 378,753 +0.14(+0.94%)
Aug 20, 2003 14.59 14.71 14.49 14.61 672,038 -0.08(-0.55%)
Aug 19, 2003 14.59 14.69 14.48 14.69 617,895 +0.19(+1.34%)
Aug 18, 2003 14.28 14.52 14.21 14.50 403,420 +0.41(+2.94%)
Aug 15, 2003 14.13 14.23 14.08 14.08 338,670 -0.06(-0.46%)
Aug 14, 2003 14.01 14.21 13.97 14.15 282,924 +0.12(+0.87%)
Aug 13, 2003 14.18 14.19 13.97 14.03 326,337 -0.02(-0.17%)
Aug 12, 2003 13.88 14.08 13.83 14.05 276,387 +0.21(+1.52%)
Aug 11, 2003 13.77 13.95 13.75 13.84 539,825 +0.06(+0.47%)
Aug 08, 2003 13.85 13.94 13.70 13.78 400,830 -0.02(-0.12%)
Aug 07, 2003 13.78 13.88 13.72 13.79 556,722 -0.04(-0.29%)
Aug 06, 2003 13.81 14.07 13.74 13.83 793,273 -0.13(-0.93%)
Aug 05, 2003 14.35 14.35 13.91 13.96 411,066 -0.36(-2.49%)
Aug 04, 2003 14.27 14.39 14.05 14.32 417,973 +0.12(+0.86%)
Aug 01, 2003 14.25 14.33 14.16 14.20 1,493,801 -0.07(-0.51%)
Jul 31, 2003 14.43 14.55 14.26 14.27 1,518,098 +0.10(+0.69%)
Jul 30, 2003 14.37 14.37 14.16 14.17 247,158 -0.11(-0.74%)
Jul 29, 2003 14.42 14.44 14.16 14.28 1,046,598 -0.14(-0.96%)
Jul 28, 2003 14.35 14.47 14.31 14.42 1,177,330 +0.02(+0.17%)
Jul 25, 2003 14.11 14.40 13.94 14.39 427,593 +0.30(+2.13%)
Jul 24, 2003 14.35 14.47 14.03 14.09 678,081 -0.20(-1.42%)
Jul 23, 2003 14.31 14.31 14.04 14.29 304,877 +0.08(+0.57%)
Jul 22, 2003 14.16 14.27 14.03 14.21 517,749 +0.30(+2.16%)
Jul 21, 2003 14.12 14.23 13.87 13.91 577,442 -0.32(-2.22%)
Jul 18, 2003 14.29 14.31 14.04 14.23 260,971 +0.03(+0.23%)
Jul 17, 2003 14.36 14.43 14.07 14.20 782,667 -0.45(-3.05%)
Jul 16, 2003 14.88 14.88 14.51 14.64 603,342 -0.05(-0.33%)
Jul 15, 2003 14.88 14.88 14.55 14.69 872,453 +0.02(+0.17%)
Jul 14, 2003 14.89 14.96 14.63 14.67 610,248 +0.06(+0.44%)
Jul 11, 2003 14.46 14.68 14.46 14.60 425,990 +0.20(+1.41%)
Jul 10, 2003 14.58 14.65 14.34 14.40 1,247,137 -0.34(-2.31%)
Jul 09, 2003 14.76 14.93 14.65 14.74 1,459,392 -0.02(-0.11%)
Jul 08, 2003 14.64 14.82 14.52 14.76 963,102 +0.11(+0.78%)
Jul 07, 2003 14.33 14.68 14.33 14.64 906,739 +0.49(+3.44%)
Jul 03, 2003 14.17 14.38 14.15 14.16 942,629 -0.17(-1.19%)
Jul 02, 2003 14.06 14.34 14.06 14.33 991,099 +0.29(+2.08%)
Jul 01, 2003 13.71 14.04 13.60 14.04 745,050 +0.19(+1.41%)
Jun 30, 2003 13.96 14.06 13.80 13.84 688,441 -0.04(-0.29%)
Jun 27, 2003 14.02 14.12 13.80 13.88 617,648 -0.11(-0.75%)
Jun 26, 2003 13.73 14.03 13.70 13.99 1,990,214 +0.26(+1.89%)
Jun 25, 2003 13.82 14.04 13.65 13.73 736,294 -0.14(-0.99%)
Jun 24, 2003 13.88 13.99 13.78 13.87 743,940 -0.06(-0.41%)
Jun 23, 2003 14.13 14.17 13.79 13.92 2,105,037 -0.28(-2.00%)
Jun 20, 2003 14.27 14.35 14.14 14.21 480,132 -0.02(-0.11%)
Jun 19, 2003 14.39 14.51 14.21 14.22 491,602 -0.11(-0.74%)
Jun 18, 2003 14.07 14.45 14.06 14.33 539,209 +0.14(+0.97%)
Jun 17, 2003 14.29 14.29 14.06 14.19 1,398,095 +0.06(+0.46%)
Jun 16, 2003 13.94 14.15 13.82 14.12 2,545,703 +0.34(+2.47%)
Jun 13, 2003 14.10 14.16 13.76 13.78 1,811,012 -0.31(-2.19%)
Jun 12, 2003 14.18 14.21 13.97 14.09 1,213,467 +0.06(+0.46%)
Jun 11, 2003 13.82 14.13 13.76 14.03 566,342 +0.09(+0.64%)
Jun 10, 2003 13.76 13.98 13.75 13.94 701,514 +0.19(+1.42%)
Jun 09, 2003 13.93 13.99 13.65 13.74 1,439,288 -0.20(-1.45%)
Jun 06, 2003 14.42 14.47 13.91 13.95 1,042,281 -0.14(-0.98%)
Jun 05, 2003 13.99 14.10 13.87 14.08 624,678 +0.00(+0.00%)
Jun 04, 2003 13.85 14.14 13.79 14.08 3,113,526 +0.29(+2.12%)
Jun 03, 2003 13.56 13.81 13.56 13.79 1,061,151 +0.12(+0.89%)
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.