Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 16.41 16.44 16.34 16.37 2,998,432 -0.03(-0.20%)
Aug 28, 2003 16.44 16.50 16.29 16.40 2,695,332 -0.04(-0.24%)
Aug 27, 2003 16.54 16.54 16.36 16.44 1,574,271 -0.07(-0.40%)
Aug 26, 2003 16.45 16.56 16.31 16.50 3,616,599 +0.00(+0.00%)
Aug 25, 2003 16.52 16.62 16.46 16.50 2,562,489 +0.00(+0.00%)
Aug 22, 2003 16.91 16.91 16.49 16.50 3,310,924 -0.33(-1.96%)
Aug 21, 2003 16.99 17.16 16.83 16.83 3,582,820 -0.16(-0.93%)
Aug 20, 2003 16.79 17.07 16.63 16.99 2,680,791 +0.20(+1.22%)
Aug 19, 2003 16.66 16.81 16.54 16.79 1,955,835 +0.13(+0.75%)
Aug 18, 2003 16.46 16.66 16.40 16.66 2,293,017 +0.28(+1.69%)
Aug 15, 2003 16.37 16.48 16.21 16.39 740,254 +0.03(+0.20%)
Aug 14, 2003 16.21 16.35 16.04 16.35 2,323,917 +0.11(+0.69%)
Aug 13, 2003 16.44 16.44 16.11 16.24 1,566,698 -0.22(-1.32%)
Aug 12, 2003 16.13 16.46 15.97 16.46 1,530,041 +0.32(+2.00%)
Aug 11, 2003 16.23 16.28 15.88 16.13 1,235,423 -0.05(-0.29%)
Aug 08, 2003 15.96 16.20 15.88 16.18 2,289,533 +0.31(+1.96%)
Aug 07, 2003 15.65 15.91 15.52 15.87 2,942,084 +0.29(+1.86%)
Aug 06, 2003 14.82 15.96 14.82 15.58 6,524,298 +0.33(+2.16%)
Aug 05, 2003 15.49 15.55 15.19 15.25 3,228,067 -0.32(-2.08%)
Aug 04, 2003 15.65 15.67 15.42 15.57 2,823,934 -0.20(-1.30%)
Aug 01, 2003 16.13 16.14 15.77 15.78 2,155,175 -0.31(-1.93%)
Jul 31, 2003 16.13 16.42 16.00 16.09 2,273,022 +0.09(+0.54%)
Jul 30, 2003 15.98 16.07 15.84 16.00 1,844,350 +0.11(+0.66%)
Jul 29, 2003 16.03 16.07 15.84 15.90 2,784,854 -0.15(-0.95%)
Jul 28, 2003 15.75 16.35 15.58 16.05 5,451,709 +0.32(+2.06%)
Jul 25, 2003 15.65 15.76 15.47 15.73 2,952,839 +0.11(+0.68%)
Jul 24, 2003 15.64 15.93 15.57 15.62 3,114,462 +0.02(+0.13%)
Jul 23, 2003 15.58 15.61 15.45 15.60 3,460,732 +0.09(+0.55%)
Jul 22, 2003 15.54 15.62 15.40 15.51 3,721,419 +0.09(+0.56%)
Jul 21, 2003 15.84 15.84 15.42 15.43 4,112,222 -0.42(-2.62%)
Jul 18, 2003 15.77 15.84 15.42 15.84 3,414,381 +0.19(+1.22%)
Jul 17, 2003 15.72 15.79 15.52 15.65 2,108,824 -0.07(-0.42%)
Jul 16, 2003 15.57 15.82 15.39 15.72 2,499,779 +0.16(+1.06%)
Jul 15, 2003 15.90 15.90 15.47 15.55 3,558,433 -0.11(-0.72%)
Jul 14, 2003 15.73 15.96 15.63 15.67 2,065,805 +0.06(+0.38%)
Jul 11, 2003 15.63 15.77 15.49 15.61 1,933,265 -0.01(-0.08%)
Jul 10, 2003 15.67 15.78 15.49 15.62 2,441,916 -0.24(-1.54%)
Jul 09, 2003 15.86 15.94 15.71 15.86 3,630,080 +0.00(+0.00%)
Jul 08, 2003 15.91 16.01 15.80 15.86 2,867,559 -0.02(-0.12%)
Jul 07, 2003 16.03 16.15 15.79 15.88 3,604,329 -0.09(-0.58%)
Jul 03, 2003 16.18 16.19 15.90 15.98 1,141,661 -0.20(-1.27%)
Jul 02, 2003 15.88 16.18 15.88 16.18 3,289,263 +0.30(+1.91%)
Jul 01, 2003 15.79 15.98 15.61 15.88 4,178,114 +0.13(+0.84%)
Jun 30, 2003 15.84 15.98 15.71 15.75 3,815,484 -0.10(-0.62%)
Jun 27, 2003 15.98 16.00 15.78 15.84 2,212,584 -0.09(-0.54%)
Jun 26, 2003 15.77 16.00 15.69 15.93 2,053,536 +0.16(+1.00%)
Jun 25, 2003 15.92 16.10 15.73 15.77 2,393,747 -0.23(-1.44%)
Jun 24, 2003 16.00 16.17 15.89 16.00 2,453,731 +0.04(+0.25%)
Jun 23, 2003 15.68 16.01 15.60 15.96 6,690,466 +0.20(+1.30%)
Jun 20, 2003 15.95 16.02 15.65 15.76 6,670,622 -0.15(-0.95%)
Jun 19, 2003 16.11 16.41 15.81 15.91 5,884,168 -0.20(-1.27%)
Jun 18, 2003 16.11 16.17 15.94 16.11 5,173,451 -0.13(-0.81%)
Jun 17, 2003 16.43 16.54 16.15 16.25 3,878,649 -0.03(-0.16%)
Jun 16, 2003 16.14 16.29 16.04 16.27 5,305,385 -0.17(-1.04%)
Jun 13, 2003 16.40 16.49 16.21 16.45 3,345,460 +0.06(+0.36%)
Jun 12, 2003 16.73 16.89 16.03 16.39 3,643,713 -0.29(-1.74%)
Jun 11, 2003 16.21 16.68 16.12 16.68 2,128,970 +0.50(+3.10%)
Jun 10, 2003 16.10 16.17 15.90 16.17 2,046,114 +0.20(+1.28%)
Jun 09, 2003 15.91 16.18 15.91 15.97 3,698,546 -0.61(-3.70%)
Jun 06, 2003 16.67 16.85 16.50 16.58 2,381,781 +0.05(+0.28%)
Jun 05, 2003 16.23 16.54 16.19 16.54 2,532,800 +0.11(+0.64%)
Jun 04, 2003 16.14 16.50 16.08 16.43 3,034,786 +0.19(+1.18%)
Jun 03, 2003 16.25 16.31 16.04 16.24 2,115,943 -0.01(-0.04%)
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.