Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 13.64 13.74 13.64 13.70 1,400,946 +0.01(+0.05%)
Aug 28, 2003 13.68 13.73 13.58 13.69 55,290 +0.04(+0.29%)
Aug 27, 2003 13.58 13.66 13.58 13.65 235,359 +0.05(+0.39%)
Aug 26, 2003 13.52 13.62 13.46 13.60 102,810 +0.02(+0.15%)
Aug 25, 2003 13.48 13.58 13.48 13.58 415,875 +0.08(+0.59%)
Aug 22, 2003 13.66 13.66 13.48 13.50 159,446 -0.12(-0.88%)
Aug 21, 2003 13.58 13.66 13.55 13.62 651,832 +0.05(+0.34%)
Aug 20, 2003 13.58 13.63 13.55 13.57 273,016 -0.05(-0.34%)
Aug 19, 2003 13.60 13.67 13.54 13.62 582,345 -0.07(-0.54%)
Aug 18, 2003 13.62 13.71 13.62 13.69 49,612 +0.03(+0.20%)
Aug 15, 2003 13.66 13.66 13.60 13.66 14,196 +0.05(+0.34%)
Aug 14, 2003 13.57 13.67 13.53 13.62 239,244 +0.07(+0.54%)
Aug 13, 2003 13.63 13.63 13.51 13.54 382,850 -0.05(-0.35%)
Aug 12, 2003 13.52 13.62 13.48 13.59 43,037 +0.11(+0.79%)
Aug 11, 2003 13.55 13.57 13.44 13.48 206,069 -0.02(-0.15%)
Aug 08, 2003 13.48 13.51 13.41 13.50 227,140 +0.08(+0.60%)
Aug 07, 2003 13.32 13.44 13.32 13.42 67,245 +0.11(+0.85%)
Aug 06, 2003 13.21 13.36 13.18 13.31 247,014 +0.08(+0.61%)
Aug 05, 2003 13.37 13.38 13.22 13.23 565,160 -0.16(-1.20%)
Aug 04, 2003 13.33 13.45 13.22 13.39 212,346 +0.05(+0.40%)
Aug 01, 2003 13.36 13.42 13.28 13.34 184,700 -0.13(-0.99%)
Jul 31, 2003 13.56 13.69 13.45 13.47 108,339 +0.00(+0.00%)
Jul 30, 2003 13.42 13.48 13.40 13.47 34,668 +0.09(+0.65%)
Jul 29, 2003 13.52 13.54 13.36 13.38 121,340 -0.07(-0.55%)
Jul 28, 2003 13.57 13.58 13.44 13.46 73,073 -0.08(-0.59%)
Jul 25, 2003 13.40 13.55 13.35 13.54 87,120 +0.11(+0.80%)
Jul 24, 2003 13.60 13.62 13.43 13.43 199,943 -0.09(-0.69%)
Jul 23, 2003 13.62 13.62 13.46 13.52 165,573 -0.06(-0.44%)
Jul 22, 2003 13.45 13.62 13.42 13.58 232,968 +0.14(+1.05%)
Jul 21, 2003 13.58 13.58 13.42 13.44 182,011 -0.11(-0.84%)
Jul 18, 2003 13.51 13.58 13.44 13.56 221,760 +0.12(+0.90%)
Jul 17, 2003 13.53 13.61 13.42 13.44 141,514 -0.05(-0.35%)
Jul 16, 2003 13.62 13.64 13.44 13.48 237,750 -0.14(-1.03%)
Jul 15, 2003 13.62 13.66 13.55 13.62 370,148 +0.07(+0.54%)
Jul 14, 2003 13.66 13.73 13.53 13.55 134,640 -0.03(-0.25%)
Jul 11, 2003 13.55 13.66 13.50 13.58 147,342 +0.09(+0.69%)
Jul 10, 2003 13.54 13.54 13.43 13.49 625,083 -0.05(-0.39%)
Jul 09, 2003 13.71 13.71 13.49 13.54 118,949 -0.18(-1.32%)
Jul 08, 2003 13.66 13.73 13.62 13.73 101,167 +0.01(+0.10%)
Jul 07, 2003 13.68 13.77 13.67 13.71 257,027 +0.10(+0.74%)
Jul 03, 2003 13.60 13.71 13.55 13.61 20,621 -0.08(-0.59%)
Jul 02, 2003 13.56 13.70 13.56 13.69 170,355 +0.09(+0.64%)
Jul 01, 2003 13.39 13.60 13.35 13.60 190,528 +0.11(+0.84%)
Jun 30, 2003 13.48 13.56 13.44 13.49 60,520 +0.02(+0.15%)
Jun 27, 2003 13.58 13.62 13.43 13.47 127,616 -0.07(-0.54%)
Jun 26, 2003 13.45 13.55 13.40 13.54 65,153 +0.09(+0.65%)
Jun 25, 2003 13.65 13.70 13.46 13.46 221,013 -0.19(-1.42%)
Jun 24, 2003 13.50 13.68 13.50 13.65 547,228 +0.15(+1.09%)
Jun 23, 2003 13.54 13.54 13.41 13.50 162,435 -0.07(-0.54%)
Jun 20, 2003 13.64 13.67 13.53 13.58 180,964 -0.06(-0.44%)
Jun 19, 2003 13.79 13.84 13.62 13.64 174,389 -0.15(-1.12%)
Jun 18, 2003 13.81 13.87 13.72 13.79 556,343 -0.02(-0.15%)
Jun 17, 2003 13.91 13.92 13.77 13.81 175,884 -0.09(-0.63%)
Jun 16, 2003 13.75 13.90 13.68 13.90 173,642 +0.27(+2.01%)
Jun 13, 2003 13.72 13.77 13.60 13.62 64,406 -0.13(-0.97%)
Jun 12, 2003 13.79 13.79 13.58 13.76 88,016 +0.05(+0.34%)
Jun 11, 2003 13.67 13.73 13.62 13.71 246,118 +0.10(+0.74%)
Jun 10, 2003 13.60 13.66 13.56 13.61 482,822 +0.04(+0.30%)
Jun 09, 2003 13.64 13.64 13.52 13.57 401,978 -0.03(-0.20%)
Jun 06, 2003 13.71 13.75 13.56 13.60 1,018,544 -0.05(-0.34%)
Jun 05, 2003 13.68 13.70 13.58 13.64 392,115 +0.01(+0.10%)
Jun 04, 2003 13.57 13.68 13.50 13.63 287,511 +0.10(+0.74%)
Jun 03, 2003 13.45 13.53 13.41 13.53 386,736 +0.13(+1.00%)
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.