Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 20.91 21.40 20.87 20.95 1,053,124 +0.25(+1.23%)
Jul 30, 2003 20.78 20.83 20.50 20.70 858,892 -0.08(-0.37%)
Jul 29, 2003 21.13 21.13 20.72 20.77 1,174,476 -0.34(-1.61%)
Jul 28, 2003 21.25 21.34 21.08 21.11 1,159,380 -0.14(-0.64%)
Jul 25, 2003 20.94 21.32 20.90 21.25 861,133 +0.31(+1.50%)
Jul 24, 2003 20.80 21.54 20.77 20.94 2,437,872 +0.14(+0.65%)
Jul 23, 2003 20.77 20.87 20.41 20.80 2,028,886 +0.13(+0.62%)
Jul 22, 2003 20.73 20.77 20.41 20.67 1,806,822 -0.10(-0.49%)
Jul 21, 2003 20.69 20.87 20.58 20.77 1,337,928 +0.19(+0.91%)
Jul 18, 2003 20.65 20.72 20.40 20.59 1,303,492 +0.24(+1.17%)
Jul 17, 2003 20.44 20.68 20.16 20.35 2,137,501 -0.42(-2.00%)
Jul 16, 2003 21.07 21.14 20.72 20.77 1,250,659 -0.27(-1.29%)
Jul 15, 2003 21.31 21.33 20.94 21.04 1,603,037 -0.14(-0.68%)
Jul 14, 2003 21.20 21.26 21.11 21.18 1,839,607 +0.03(+0.12%)
Jul 11, 2003 21.28 21.45 21.11 21.16 1,594,546 -0.14(-0.68%)
Jul 10, 2003 21.67 21.71 21.18 21.30 1,687,240 -0.42(-1.91%)
Jul 09, 2003 21.83 21.97 21.42 21.72 1,349,014 -0.29(-1.31%)
Jul 08, 2003 21.79 22.04 21.63 22.00 1,893,030 +0.17(+0.78%)
Jul 07, 2003 21.79 22.31 21.75 21.83 1,046,048 +0.14(+0.66%)
Jul 03, 2003 21.80 21.83 21.58 21.69 1,440,528 -0.11(-0.51%)
Jul 02, 2003 21.63 21.84 21.55 21.80 1,356,089 +0.25(+1.18%)
Jul 01, 2003 21.67 21.96 21.11 21.55 1,822,271 -0.16(-0.74%)
Jun 30, 2003 22.03 22.17 21.71 21.71 2,721,850 -0.31(-1.39%)
Jun 27, 2003 22.28 22.28 21.94 22.01 594,490 -0.24(-1.07%)
Jun 26, 2003 22.02 22.39 21.63 22.25 1,175,183 +0.18(+0.81%)
Jun 25, 2003 22.30 22.49 22.06 22.07 922,103 -0.20(-0.91%)
Jun 24, 2003 22.11 22.36 22.10 22.28 1,270,707 +0.23(+1.04%)
Jun 23, 2003 22.49 22.50 21.99 22.05 1,057,488 -0.46(-2.03%)
Jun 20, 2003 22.70 22.98 22.49 22.50 1,489,352 -0.09(-0.41%)
Jun 19, 2003 22.83 23.14 22.49 22.60 1,291,935 -0.18(-0.78%)
Jun 18, 2003 22.94 23.02 22.68 22.78 913,140 -0.12(-0.52%)
Jun 17, 2003 22.98 23.04 22.54 22.89 1,714,482 -0.08(-0.37%)
Jun 16, 2003 22.56 23.09 22.48 22.98 1,039,916 +0.42(+1.88%)
Jun 13, 2003 22.98 23.15 22.43 22.56 1,147,705 -0.34(-1.48%)
Jun 12, 2003 22.89 23.09 22.64 22.89 1,043,218 +0.15(+0.67%)
Jun 11, 2003 22.73 22.87 22.57 22.74 1,117,986 -0.01(-0.04%)
Jun 10, 2003 22.60 22.89 22.60 22.75 1,056,544 +0.09(+0.41%)
Jun 09, 2003 23.23 23.42 22.47 22.66 1,966,619 +11.10(+96.07%)
Jun 06, 2003 11.71 11.81 11.54 11.56 1,807,648 -0.15(-1.32%)
Jun 05, 2003 11.59 11.80 11.59 11.71 1,907,653 -0.13(-1.06%)
Jun 04, 2003 11.56 11.84 11.54 11.84 1,281,911 +0.23(+2.01%)
Jun 03, 2003 11.59 11.66 11.53 11.60 1,511,169 +0.01(+0.13%)
Jun 02, 2003 11.45 11.75 11.43 11.59 2,180,074 +0.19(+1.69%)
May 30, 2003 11.20 11.43 11.19 11.39 4,041,027 +0.31(+2.75%)
May 29, 2003 11.06 11.19 11.05 11.09 2,386,454 +0.03(+0.31%)
May 28, 2003 11.07 11.18 11.06 11.06 1,972,987 -0.01(-0.10%)
May 27, 2003 10.88 11.09 10.83 11.07 1,659,290 +0.19(+1.75%)
May 23, 2003 10.79 10.94 10.78 10.88 1,931,475 +0.09(+0.81%)
May 22, 2003 10.67 10.84 10.67 10.79 1,583,343 +0.11(+1.03%)
May 21, 2003 10.61 10.71 10.58 10.68 1,697,500 +0.06(+0.58%)
May 20, 2003 10.63 10.65 10.55 10.62 1,412,814 +0.00(+0.04%)
May 19, 2003 10.63 10.66 10.59 10.61 1,363,283 -0.04(-0.36%)
May 16, 2003 10.72 10.74 10.63 10.65 1,941,617 -0.11(-0.99%)
May 15, 2003 10.65 10.81 10.65 10.76 2,057,662 +0.11(+1.04%)
May 14, 2003 10.64 10.65 10.60 10.65 1,940,910 +0.02(+0.18%)
May 13, 2003 10.67 10.67 10.59 10.63 2,627,977 -0.04(-0.42%)
May 12, 2003 10.58 10.74 10.51 10.67 1,531,217 +0.11(+1.06%)
May 09, 2003 10.50 10.60 10.46 10.56 1,157,375 +0.12(+1.16%)
May 08, 2003 10.47 10.51 10.39 10.44 1,011,848 -0.11(-1.01%)
May 07, 2003 10.60 10.62 10.53 10.54 1,047,935 -0.08(-0.76%)
May 06, 2003 10.62 10.66 10.55 10.62 1,673,206 -0.00(-0.02%)
May 05, 2003 10.75 10.75 10.59 10.63 2,122,995 -0.09(-0.83%)
May 02, 2003 10.72 10.74 10.54 10.72 2,749,917 +0.01(+0.06%)
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.