Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 25.59 25.59 24.24 24.24 354,200 -0.57(-2.30%)
Aug 28, 2003 24.19 25.00 23.78 24.81 416,800 +0.67(+2.78%)
Aug 27, 2003 23.39 24.15 22.89 24.14 448,400 +1.96(+8.84%)
Aug 26, 2003 22.29 22.81 21.76 22.18 314,900 -0.35(-1.55%)
Aug 25, 2003 23.70 23.70 22.31 22.53 182,700 -0.87(-3.72%)
Aug 22, 2003 22.06 23.90 22.05 23.40 481,100 +0.90(+4.00%)
Aug 21, 2003 22.88 22.88 22.11 22.50 240,800 -0.39(-1.70%)
Aug 20, 2003 22.00 23.00 21.85 22.89 427,700 +1.49(+6.96%)
Aug 19, 2003 20.40 21.90 20.33 21.40 292,600 +0.71(+3.43%)
Aug 18, 2003 21.01 21.18 20.52 20.69 241,800 -0.36(-1.71%)
Aug 15, 2003 21.57 21.57 21.02 21.05 220,400 -0.45(-2.09%)
Aug 14, 2003 21.88 21.94 21.20 21.50 338,500 +0.20(+0.94%)
Aug 13, 2003 20.01 21.42 19.95 21.30 536,600 +0.49(+2.35%)
Aug 12, 2003 21.40 22.20 20.80 20.81 294,800 -0.44(-2.07%)
Aug 11, 2003 20.25 21.48 19.43 21.25 1,332,400 +1.05(+5.20%)
Aug 08, 2003 23.17 23.17 20.01 20.20 1,068,800 -2.74(-11.94%)
Aug 07, 2003 22.75 23.30 22.30 22.94 434,800 +0.55(+2.46%)
Aug 06, 2003 21.00 22.74 20.85 22.39 641,700 +1.63(+7.85%)
Aug 05, 2003 20.50 21.40 19.96 20.76 211,100 +0.06(+0.29%)
Aug 04, 2003 19.30 20.70 19.30 20.70 157,000 +1.20(+6.15%)
Aug 01, 2003 19.20 20.45 19.20 19.50 325,400 -0.19(-0.96%)
Jul 31, 2003 19.50 19.86 19.20 19.69 126,900 +0.07(+0.36%)
Jul 30, 2003 19.35 19.86 19.17 19.62 200,300 +0.12(+0.62%)
Jul 29, 2003 19.33 19.85 18.80 19.50 276,300 +0.00(+0.01%)
Jul 28, 2003 20.00 20.40 19.09 19.50 350,400 +0.10(+0.51%)
Jul 25, 2003 19.49 19.65 19.21 19.40 326,900 +0.50(+2.65%)
Jul 24, 2003 18.76 19.20 18.50 18.90 346,500 +0.09(+0.46%)
Jul 23, 2003 18.15 18.87 17.81 18.81 473,400 +1.36(+7.82%)
Jul 22, 2003 17.49 17.89 17.00 17.45 152,600 +0.10(+0.58%)
Jul 21, 2003 16.25 17.50 16.15 17.35 351,100 +1.38(+8.64%)
Jul 18, 2003 15.83 16.24 15.75 15.97 68,300 -0.28(-1.72%)
Jul 17, 2003 15.50 16.61 15.36 16.25 256,300 +0.74(+4.77%)
Jul 16, 2003 15.60 15.79 15.09 15.51 340,100 -0.28(-1.77%)
Jul 15, 2003 17.00 17.19 15.60 15.79 615,200 -1.21(-7.12%)
Jul 14, 2003 17.02 17.40 16.98 17.00 86,700 -0.06(-0.35%)
Jul 11, 2003 17.08 17.06 16.88 17.06 78,560 -0.02(-0.12%)
Jul 10, 2003 16.20 17.37 16.11 17.08 135,100 +0.19(+1.12%)
Jul 09, 2003 16.72 17.09 16.61 16.89 88,800 +0.14(+0.84%)
Jul 08, 2003 17.30 17.45 16.67 16.75 203,900 -0.49(-2.84%)
Jul 07, 2003 17.25 17.79 16.85 17.24 347,200 -0.65(-3.63%)
Jul 03, 2003 18.34 18.34 17.81 17.89 108,100 -0.21(-1.16%)
Jul 02, 2003 17.80 18.35 17.78 18.10 370,192 +0.20(+1.12%)
Jul 01, 2003 17.38 17.98 17.24 17.90 230,800 +0.90(+5.29%)
Jun 30, 2003 17.37 17.37 16.73 17.00 167,200 +0.00(+0.00%)
Jun 27, 2003 17.00 17.10 16.49 17.00 152,568 +0.28(+1.67%)
Jun 26, 2003 16.92 16.99 16.50 16.72 167,900 -0.41(-2.39%)
Jun 25, 2003 16.80 17.36 16.80 17.13 188,000 +0.26(+1.54%)
Jun 24, 2003 17.95 18.10 16.30 16.87 384,700 -1.13(-6.28%)
Jun 23, 2003 18.35 18.60 17.50 18.00 189,100 -0.30(-1.63%)
Jun 20, 2003 18.05 18.58 17.50 18.30 291,900 -0.05(-0.27%)
Jun 19, 2003 18.20 18.87 17.91 18.35 384,100 +0.24(+1.33%)
Jun 18, 2003 17.95 18.40 17.75 18.11 666,200 +0.01(+0.06%)
Jun 17, 2003 17.55 18.10 17.35 18.10 317,200 +0.55(+3.13%)
Jun 16, 2003 18.20 18.25 17.35 17.55 376,300 -0.18(-1.02%)
Jun 13, 2003 16.72 17.75 16.40 17.73 678,600 +1.05(+6.29%)
Jun 12, 2003 16.11 16.70 15.98 16.68 155,400 +0.36(+2.21%)
Jun 11, 2003 16.25 16.65 16.14 16.32 193,500 +0.19(+1.18%)
Jun 10, 2003 16.25 16.65 15.62 16.13 484,500 -0.92(-5.40%)
Jun 09, 2003 17.32 17.40 16.89 17.05 230,600 +0.24(+1.43%)
Jun 06, 2003 17.60 17.90 16.51 16.81 611,200 -1.12(-6.25%)
Jun 05, 2003 18.26 18.85 17.90 17.93 416,700 +0.06(+0.34%)
Jun 04, 2003 18.15 18.42 17.75 17.87 149,000 -0.23(-1.27%)
Jun 03, 2003 18.70 18.70 17.75 18.10 171,500 -0.10(-0.55%)
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.