Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 21.32 21.42 21.22 21.28 213,066 -0.01(-0.07%)
Jul 30, 2003 21.53 21.59 21.24 21.30 268,795 -0.20(-0.93%)
Jul 29, 2003 21.69 21.69 21.49 21.49 347,886 +0.01(+0.03%)
Jul 28, 2003 21.67 21.71 21.40 21.49 231,220 -0.13(-0.59%)
Jul 25, 2003 21.53 21.67 21.43 21.62 212,784 +0.04(+0.20%)
Jul 24, 2003 21.71 21.71 21.54 21.57 398,268 -0.17(-0.78%)
Jul 23, 2003 21.78 21.87 21.70 21.74 340,568 +0.00(+0.00%)
Jul 22, 2003 21.81 21.85 21.69 21.74 493,824 +0.21(+0.99%)
Jul 21, 2003 21.60 21.72 21.52 21.53 976,530 -0.16(-0.72%)
Jul 18, 2003 21.64 21.74 21.49 21.69 495,794 +0.23(+1.06%)
Jul 17, 2003 21.49 21.53 21.37 21.46 452,027 -0.04(-0.17%)
Jul 16, 2003 21.39 21.53 21.21 21.49 766,419 +0.05(+0.23%)
Jul 15, 2003 21.15 21.46 20.93 21.45 1,596,590 +0.87(+4.25%)
Jul 14, 2003 20.66 20.92 20.54 20.57 269,358 -0.06(-0.31%)
Jul 11, 2003 20.64 20.75 20.50 20.64 157,196 -0.04(-0.17%)
Jul 10, 2003 20.70 20.70 20.54 20.67 135,805 -0.03(-0.14%)
Jul 09, 2003 20.72 20.79 20.59 20.70 278,506 -0.07(-0.34%)
Jul 08, 2003 20.57 20.77 20.50 20.77 319,177 +0.09(+0.41%)
Jul 07, 2003 20.75 20.83 20.67 20.68 369,699 +0.01(+0.07%)
Jul 03, 2003 20.57 20.75 20.55 20.67 124,546 -0.01(-0.03%)
Jul 02, 2003 20.64 20.91 20.45 20.68 420,362 +0.12(+0.59%)
Jul 01, 2003 20.29 20.61 20.04 20.56 316,644 +0.23(+1.15%)
Jun 30, 2003 20.43 20.43 20.19 20.32 555,886 -0.20(-0.97%)
Jun 27, 2003 20.57 20.68 20.44 20.52 278,787 -0.06(-0.31%)
Jun 26, 2003 20.64 20.68 20.44 20.59 370,684 -0.06(-0.28%)
Jun 25, 2003 20.61 20.77 20.46 20.64 452,871 +0.04(+0.17%)
Jun 24, 2003 20.36 20.75 20.33 20.61 571,085 +0.24(+1.19%)
Jun 23, 2003 20.61 20.61 20.27 20.37 216,725 -0.24(-1.17%)
Jun 20, 2003 20.71 20.83 20.46 20.61 402,771 -0.11(-0.51%)
Jun 19, 2003 21.32 21.32 20.39 20.71 1,576,044 -0.64(-2.99%)
Jun 18, 2003 21.49 21.52 21.34 21.35 373,077 -0.16(-0.76%)
Jun 17, 2003 21.57 21.66 21.37 21.52 363,366 -0.05(-0.23%)
Jun 16, 2003 21.46 21.72 21.42 21.57 258,240 +0.28(+1.34%)
Jun 13, 2003 21.35 21.36 21.07 21.28 235,442 -0.03(-0.13%)
Jun 12, 2003 21.64 21.64 21.18 21.31 254,863 -0.04(-0.20%)
Jun 11, 2003 21.21 21.49 21.14 21.35 485,380 +0.14(+0.67%)
Jun 10, 2003 20.93 21.21 20.93 21.21 197,867 +0.32(+1.53%)
Jun 09, 2003 21.25 21.25 20.83 20.89 302,289 -0.23(-1.11%)
Jun 06, 2003 21.60 21.74 21.00 21.13 478,625 -0.40(-1.85%)
Jun 05, 2003 21.14 21.64 21.07 21.52 833,689 +0.42(+1.99%)
Jun 04, 2003 21.18 21.29 21.00 21.10 889,559 +0.24(+1.16%)
Jun 03, 2003 20.61 20.90 20.59 20.86 345,634 +0.07(+0.34%)
Jun 02, 2003 20.61 20.93 20.52 20.79 828,482 +0.26(+1.25%)
May 30, 2003 20.18 20.57 20.14 20.54 762,338 +0.38(+1.87%)
May 29, 2003 20.14 20.19 20.07 20.16 256,270 +0.06(+0.28%)
May 28, 2003 19.87 20.21 19.86 20.10 368,996 +0.24(+1.22%)
May 27, 2003 19.73 19.92 19.73 19.86 577,840 +0.02(+0.11%)
May 23, 2003 19.85 19.89 19.65 19.84 253,878 +0.01(+0.04%)
May 22, 2003 19.29 19.95 19.19 19.83 410,370 +0.72(+3.75%)
May 21, 2003 19.26 19.26 19.06 19.11 363,085 -0.13(-0.66%)
May 20, 2003 19.55 19.58 19.15 19.24 359,004 -0.28(-1.46%)
May 19, 2003 19.83 19.89 19.51 19.53 554,479 -0.26(-1.29%)
May 16, 2003 19.73 19.92 19.54 19.78 319,740 +0.05(+0.25%)
May 15, 2003 19.90 19.95 19.66 19.73 317,910 -0.09(-0.47%)
May 14, 2003 19.57 19.90 19.57 19.83 302,289 +0.25(+1.27%)
May 13, 2003 19.47 19.58 19.36 19.58 627,800 -0.02(-0.11%)
May 12, 2003 19.65 19.75 19.54 19.60 378,847 +0.12(+0.62%)
May 09, 2003 19.65 19.68 19.36 19.48 651,442 +0.01(+0.04%)
May 08, 2003 19.51 19.57 19.36 19.47 589,521 -0.11(-0.54%)
May 07, 2003 20.04 20.04 19.48 19.58 1,011,432 -0.57(-2.82%)
May 06, 2003 19.48 20.27 19.36 20.14 878,019 +0.68(+3.47%)
May 05, 2003 19.93 19.93 19.47 19.47 671,145 -0.42(-2.11%)
May 02, 2003 19.85 19.97 19.75 19.89 266,262 +0.04(+0.18%)
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.