Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 15.58 15.74 15.51 15.58 36,900 -0.10(-0.64%)
Aug 28, 2003 15.60 15.69 15.41 15.68 75,200 +0.03(+0.19%)
Aug 27, 2003 15.69 15.69 15.46 15.65 59,100 -0.08(-0.51%)
Aug 26, 2003 15.70 15.73 15.35 15.73 93,600 -0.02(-0.13%)
Aug 25, 2003 15.30 15.81 15.30 15.75 83,200 +0.47(+3.08%)
Aug 22, 2003 15.53 15.65 15.28 15.28 90,200 -0.34(-2.18%)
Aug 21, 2003 15.90 15.93 15.61 15.62 80,500 -0.17(-1.08%)
Aug 20, 2003 15.75 15.85 15.71 15.79 52,000 +0.00(+0.00%)
Aug 19, 2003 15.72 15.80 15.64 15.79 56,800 +0.07(+0.45%)
Aug 18, 2003 15.68 15.89 15.68 15.72 41,200 +0.05(+0.32%)
Aug 15, 2003 15.80 15.89 15.65 15.67 42,900 -0.01(-0.06%)
Aug 14, 2003 15.59 15.85 15.59 15.68 69,800 +0.10(+0.64%)
Aug 13, 2003 15.35 15.77 15.35 15.58 100,100 +0.28(+1.83%)
Aug 12, 2003 15.24 15.32 15.20 15.30 35,000 +0.10(+0.66%)
Aug 11, 2003 15.12 15.31 15.12 15.20 42,000 +0.08(+0.53%)
Aug 08, 2003 15.25 15.25 15.10 15.12 67,000 -0.08(-0.53%)
Aug 07, 2003 15.13 15.20 14.80 15.20 123,400 +0.07(+0.46%)
Aug 06, 2003 15.15 15.50 15.00 15.13 77,300 -0.22(-1.43%)
Aug 05, 2003 15.36 15.47 15.28 15.35 47,400 -0.11(-0.71%)
Aug 04, 2003 15.65 15.65 15.31 15.46 54,500 -0.18(-1.15%)
Aug 01, 2003 15.64 15.70 15.40 15.64 53,300 +0.00(+0.00%)
Jul 31, 2003 15.65 15.84 15.63 15.64 37,900 -0.11(-0.70%)
Jul 30, 2003 15.69 15.82 15.60 15.75 35,400 +0.06(+0.38%)
Jul 29, 2003 15.84 15.85 15.61 15.69 44,300 -0.10(-0.63%)
Jul 28, 2003 15.90 15.98 15.65 15.79 49,900 -0.05(-0.32%)
Jul 25, 2003 15.96 15.97 15.84 15.84 101,600 -0.11(-0.69%)
Jul 24, 2003 15.75 15.98 15.71 15.95 78,100 +0.24(+1.53%)
Jul 23, 2003 15.79 15.79 15.55 15.71 26,000 -0.05(-0.32%)
Jul 22, 2003 15.70 15.93 15.70 15.76 80,400 +0.10(+0.64%)
Jul 21, 2003 15.76 15.85 15.66 15.66 44,200 -0.09(-0.57%)
Jul 18, 2003 15.50 15.86 15.50 15.75 49,300 +0.30(+1.94%)
Jul 17, 2003 15.65 15.80 15.44 15.45 46,100 -0.17(-1.09%)
Jul 16, 2003 15.55 15.70 15.40 15.62 44,500 +0.14(+0.90%)
Jul 15, 2003 15.45 15.54 15.36 15.48 127,200 +0.07(+0.45%)
Jul 14, 2003 15.63 15.68 15.41 15.41 45,800 -0.02(-0.13%)
Jul 11, 2003 15.39 15.56 15.38 15.43 73,800 +0.04(+0.26%)
Jul 10, 2003 15.70 15.77 15.38 15.39 47,600 -0.31(-1.97%)
Jul 09, 2003 16.00 16.00 15.63 15.70 63,400 -0.30(-1.88%)
Jul 08, 2003 16.00 16.02 15.80 16.00 94,700 +0.02(+0.13%)
Jul 07, 2003 15.70 15.98 15.68 15.98 99,700 +0.32(+2.04%)
Jul 03, 2003 15.77 15.78 15.63 15.66 26,300 -0.15(-0.95%)
Jul 02, 2003 15.70 15.88 15.67 15.81 46,400 +0.11(+0.70%)
Jul 01, 2003 15.65 15.75 15.42 15.70 44,700 +0.00(+0.00%)
Jun 30, 2003 15.55 15.70 15.34 15.70 60,500 +0.10(+0.64%)
Jun 27, 2003 15.62 15.80 15.56 15.60 32,600 -0.18(-1.14%)
Jun 26, 2003 15.75 15.80 15.59 15.78 55,600 +0.30(+1.94%)
Jun 25, 2003 15.35 15.65 15.29 15.48 30,000 +0.13(+0.85%)
Jun 24, 2003 15.28 15.35 15.15 15.35 37,900 +0.02(+0.13%)
Jun 23, 2003 15.20 15.34 15.07 15.33 58,600 +0.09(+0.59%)
Jun 20, 2003 15.25 15.40 15.21 15.24 30,200 +0.07(+0.46%)
Jun 19, 2003 15.60 15.78 15.17 15.17 43,000 -0.51(-3.25%)
Jun 18, 2003 15.60 15.74 15.60 15.68 49,600 -0.02(-0.13%)
Jun 17, 2003 15.73 15.75 15.63 15.70 24,700 +0.05(+0.32%)
Jun 16, 2003 15.35 15.80 15.34 15.65 50,700 +0.30(+1.95%)
Jun 13, 2003 15.70 15.71 15.35 15.35 33,100 -0.27(-1.73%)
Jun 12, 2003 15.65 15.70 15.40 15.62 31,200 +0.02(+0.13%)
Jun 11, 2003 15.85 15.85 15.58 15.60 26,500 -0.15(-0.95%)
Jun 10, 2003 15.70 15.75 15.60 15.75 38,100 +0.20(+1.29%)
Jun 09, 2003 15.50 15.55 15.35 15.55 37,200 +0.18(+1.17%)
Jun 06, 2003 15.51 15.51 15.30 15.37 30,300 +0.06(+0.39%)
Jun 05, 2003 15.32 15.38 15.15 15.31 33,100 +0.09(+0.59%)
Jun 04, 2003 15.20 15.22 15.02 15.22 64,000 +0.05(+0.33%)
Jun 03, 2003 15.00 15.20 14.94 15.17 38,400 +0.19(+1.27%)
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.