Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 19.02 19.02 18.87 18.93 29,000 -0.12(-0.66%)
Sep 29, 2003 18.93 19.11 18.89 19.05 32,200 +0.11(+0.58%)
Sep 26, 2003 19.16 19.25 18.93 18.94 25,900 -0.21(-1.10%)
Sep 25, 2003 19.21 19.24 18.98 19.15 32,100 -0.12(-0.60%)
Sep 24, 2003 19.36 19.43 19.27 19.27 35,200 -0.09(-0.49%)
Sep 23, 2003 19.39 19.48 19.36 19.36 20,600 -0.07(-0.39%)
Sep 22, 2003 19.61 19.61 19.43 19.43 19,600 -0.18(-0.89%)
Sep 19, 2003 19.57 19.62 19.57 19.61 23,600 +0.04(+0.23%)
Sep 18, 2003 19.48 19.57 19.48 19.57 33,400 +0.09(+0.46%)
Sep 17, 2003 19.57 19.57 19.48 19.48 23,300 -0.02(-0.13%)
Sep 16, 2003 19.59 19.59 19.50 19.50 30,000 +0.00(+0.00%)
Sep 15, 2003 19.50 19.54 19.31 19.50 13,900 +0.00(+0.00%)
Sep 12, 2003 19.44 19.50 19.34 19.50 21,300 +0.06(+0.31%)
Sep 11, 2003 19.25 19.44 19.25 19.44 22,200 +0.24(+1.22%)
Sep 10, 2003 19.30 19.30 19.18 19.20 12,800 -0.07(-0.36%)
Sep 09, 2003 19.45 19.45 19.25 19.27 8,600 -0.16(-0.80%)
Sep 08, 2003 19.33 19.46 19.30 19.43 20,100 +0.00(+0.03%)
Sep 05, 2003 19.41 19.48 19.36 19.43 25,200 +0.03(+0.15%)
Sep 04, 2003 19.27 19.43 19.20 19.39 17,600 +0.13(+0.67%)
Sep 03, 2003 19.27 19.27 19.18 19.27 29,700 -0.01(-0.05%)
Sep 02, 2003 19.20 19.27 19.07 19.27 32,400 +0.10(+0.52%)
Aug 29, 2003 18.98 19.18 18.95 19.18 30,600 +0.23(+1.19%)
Aug 28, 2003 18.98 18.98 18.82 18.95 28,900 +0.00(+0.00%)
Aug 27, 2003 18.88 18.95 18.88 18.95 34,600 +0.05(+0.26%)
Aug 26, 2003 18.92 18.95 18.86 18.90 32,100 +0.00(+0.00%)
Aug 25, 2003 18.98 18.98 18.86 18.90 17,600 -0.05(-0.24%)
Aug 22, 2003 19.02 19.03 18.86 18.95 24,500 -0.05(-0.29%)
Aug 21, 2003 18.90 19.00 18.87 19.00 34,100 +0.12(+0.66%)
Aug 20, 2003 18.95 19.02 18.86 18.88 32,800 -0.05(-0.26%)
Aug 19, 2003 18.88 18.93 18.82 18.93 29,900 +0.05(+0.24%)
Aug 18, 2003 18.80 18.95 18.79 18.88 23,100 +0.08(+0.43%)
Aug 15, 2003 18.84 18.94 18.76 18.80 13,700 -0.04(-0.24%)
Aug 14, 2003 18.88 18.91 18.79 18.84 11,600 +0.02(+0.13%)
Aug 13, 2003 18.90 18.90 18.73 18.82 15,500 -0.03(-0.16%)
Aug 12, 2003 18.95 18.95 18.77 18.85 28,400 -0.02(-0.13%)
Aug 11, 2003 18.80 18.96 18.80 18.88 18,800 +0.08(+0.43%)
Aug 08, 2003 18.88 18.88 18.64 18.80 18,200 +0.02(+0.11%)
Aug 07, 2003 18.70 18.95 18.61 18.77 31,500 +0.10(+0.54%)
Aug 06, 2003 18.80 18.80 18.68 18.68 111,600 -0.10(-0.53%)
Aug 05, 2003 18.57 18.85 18.55 18.77 93,900 +0.27(+1.49%)
Aug 04, 2003 18.62 18.62 18.43 18.50 22,100 -0.12(-0.67%)
Aug 01, 2003 18.98 18.98 18.52 18.62 55,800 -0.30(-1.59%)
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%)
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.