Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 19.02 19.15 18.91 18.93 40,200 -0.18(-0.92%)
Jul 30, 2003 19.40 19.45 18.88 19.10 77,000 -0.33(-1.72%)
Jul 29, 2003 19.28 19.50 19.23 19.43 32,200 +0.28(+1.46%)
Jul 28, 2003 19.30 19.32 19.16 19.16 23,000 -0.09(-0.49%)
Jul 25, 2003 19.20 19.30 19.19 19.25 11,800 +0.12(+0.65%)
Jul 24, 2003 19.07 19.19 19.07 19.12 13,900 +0.10(+0.53%)
Jul 23, 2003 19.23 19.23 19.02 19.02 11,900 -0.08(-0.39%)
Jul 22, 2003 19.23 19.23 19.05 19.10 22,700 -0.05(-0.29%)
Jul 21, 2003 19.30 19.30 19.13 19.16 26,000 -0.09(-0.49%)
Jul 18, 2003 19.27 19.27 19.18 19.25 26,300 +0.00(+0.00%)
Jul 17, 2003 19.55 19.55 19.23 19.25 17,500 -0.30(-1.53%)
Jul 16, 2003 19.50 19.60 19.48 19.55 25,400 +0.11(+0.54%)
Jul 15, 2003 19.60 19.60 19.43 19.45 13,100 -0.08(-0.41%)
Jul 14, 2003 19.50 19.57 19.50 19.52 20,400 +0.05(+0.28%)
Jul 11, 2003 19.38 19.51 19.38 19.47 25,000 +0.12(+0.62%)
Jul 10, 2003 19.25 19.40 19.23 19.35 32,200 +0.10(+0.52%)
Jul 09, 2003 18.90 19.27 18.82 19.25 44,800 +0.39(+2.09%)
Jul 08, 2003 18.90 18.90 18.80 18.86 19,800 -0.04(-0.21%)
Jul 07, 2003 18.60 18.90 18.60 18.89 38,900 +0.39(+2.14%)
Jul 03, 2003 18.55 18.55 18.50 18.50 36,300 -0.07(-0.40%)
Jul 02, 2003 18.61 18.68 18.50 18.57 44,300 +0.07(+0.38%)
Jul 01, 2003 18.48 18.53 18.30 18.50 18,600 +0.08(+0.43%)
Jun 30, 2003 18.50 18.50 18.32 18.43 52,400 -0.04(-0.24%)
Jun 27, 2003 18.45 18.54 18.33 18.47 25,500 +0.09(+0.52%)
Jun 26, 2003 18.47 18.55 18.31 18.38 21,600 -0.10(-0.54%)
Jun 25, 2003 18.43 18.48 18.38 18.48 15,900 +0.15(+0.82%)
Jun 24, 2003 18.20 18.39 18.20 18.32 21,700 +0.21(+1.19%)
Jun 23, 2003 18.70 18.71 18.09 18.11 21,100 -0.60(-3.21%)
Jun 20, 2003 18.70 18.73 18.70 18.71 22,800 +0.11(+0.56%)
Jun 19, 2003 18.93 19.00 18.60 18.61 16,000 -0.29(-1.51%)
Jun 18, 2003 18.80 18.93 18.80 18.89 16,000 +0.05(+0.27%)
Jun 17, 2003 19.10 19.10 18.82 18.84 14,800 -0.14(-0.76%)
Jun 16, 2003 18.82 19.01 18.80 18.98 14,000 +0.23(+1.25%)
Jun 13, 2003 19.05 19.07 18.70 18.75 18,900 -0.22(-1.16%)
Jun 12, 2003 19.00 19.09 18.97 18.97 15,900 -0.01(-0.03%)
Jun 11, 2003 19.00 19.00 18.93 18.98 6,000 -0.02(-0.11%)
Jun 10, 2003 19.00 19.02 18.95 19.00 15,200 +0.02(+0.11%)
Jun 09, 2003 19.10 19.10 18.95 18.98 18,400 -0.07(-0.39%)
Jun 06, 2003 19.12 19.20 19.05 19.05 20,700 -0.27(-1.42%)
Jun 05, 2003 19.30 19.50 19.30 19.32 36,100 +0.07(+0.36%)
Jun 04, 2003 18.80 19.30 18.80 19.25 25,600 +0.45(+2.42%)
Jun 03, 2003 18.60 18.80 18.60 18.80 6,100 +0.23(+1.21%)
Jun 02, 2003 18.65 18.73 18.57 18.57 5,400 -0.06(-0.32%)
May 30, 2003 18.56 18.65 18.50 18.64 14,200 +0.09(+0.49%)
May 29, 2003 18.84 18.88 18.50 18.55 38,400 -0.30(-1.59%)
May 28, 2003 18.65 18.88 18.65 18.84 12,900 +0.24(+1.32%)
May 27, 2003 18.50 18.60 18.45 18.60 23,100 +0.10(+0.54%)
May 23, 2003 18.40 18.56 18.37 18.50 14,800 +0.09(+0.49%)
May 22, 2003 18.25 18.43 18.15 18.41 24,300 +0.18(+1.02%)
May 21, 2003 17.93 18.29 17.88 18.23 17,300 +0.32(+1.79%)
May 20, 2003 17.96 18.39 17.85 17.91 32,900 -0.04(-0.20%)
May 19, 2003 18.25 18.30 17.94 17.94 11,700 -0.29(-1.59%)
May 16, 2003 18.35 18.35 18.23 18.23 9,700 -0.04(-0.25%)
May 15, 2003 18.24 18.39 18.16 18.27 12,700 +0.04(+0.22%)
May 14, 2003 17.80 18.27 17.77 18.23 21,500 +0.41(+2.27%)
May 13, 2003 17.43 17.97 17.40 17.83 17,600 +0.40(+2.32%)
May 12, 2003 17.82 18.05 17.43 17.43 35,700 -0.39(-2.22%)
May 09, 2003 17.93 17.95 17.77 17.82 19,000 -0.06(-0.34%)
May 08, 2003 17.80 17.95 17.80 17.88 7,200 +0.08(+0.45%)
May 07, 2003 17.85 17.90 17.75 17.80 17,500 -0.01(-0.06%)
May 06, 2003 17.88 17.90 17.80 17.81 20,000 +0.00(+0.03%)
May 05, 2003 17.48 17.88 17.48 17.80 37,400 +0.36(+2.06%)
May 02, 2003 17.45 17.60 17.44 17.45 13,900 +0.04(+0.20%)
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.