Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 12.67 12.76 12.52 12.66 176,500 +0.05(+0.42%)
Jul 30, 2003 12.53 12.63 12.44 12.61 72,300 -0.03(-0.21%)
Jul 29, 2003 12.67 12.69 12.52 12.64 65,400 +0.02(+0.18%)
Jul 28, 2003 12.48 12.67 12.44 12.61 74,000 +0.13(+1.07%)
Jul 25, 2003 12.56 12.58 12.40 12.48 52,300 +0.05(+0.43%)
Jul 24, 2003 12.33 12.53 12.33 12.43 55,400 -0.03(-0.21%)
Jul 23, 2003 12.48 12.51 12.34 12.45 82,500 +0.08(+0.61%)
Jul 22, 2003 12.33 12.54 12.33 12.38 132,500 +0.08(+0.65%)
Jul 21, 2003 12.78 12.83 12.28 12.30 150,000 -0.45(-3.52%)
Jul 18, 2003 12.72 12.84 12.24 12.75 288,400 +0.02(+0.14%)
Jul 17, 2003 13.24 13.24 12.67 12.73 271,600 -0.47(-3.54%)
Jul 16, 2003 13.38 13.38 13.11 13.20 92,000 -0.11(-0.83%)
Jul 15, 2003 13.25 13.37 13.21 13.31 218,900 +0.08(+0.64%)
Jul 14, 2003 12.93 13.23 12.89 13.22 81,300 +0.24(+1.88%)
Jul 11, 2003 12.98 13.08 12.86 12.98 132,450 -0.00(-0.04%)
Jul 10, 2003 13.09 13.11 12.92 12.98 70,400 -0.20(-1.48%)
Jul 09, 2003 13.27 13.31 13.05 13.18 85,600 -0.11(-0.80%)
Jul 08, 2003 13.30 13.32 13.07 13.28 96,400 -0.00(-0.03%)
Jul 07, 2003 13.20 13.32 13.16 13.29 95,400 +0.11(+0.84%)
Jul 03, 2003 13.23 13.25 13.02 13.18 62,200 -0.04(-0.34%)
Jul 02, 2003 12.90 13.22 12.81 13.22 79,600 +0.28(+2.16%)
Jul 01, 2003 12.96 13.00 12.71 12.94 54,800 +0.06(+0.45%)
Jun 30, 2003 12.89 13.21 12.82 12.88 115,900 -0.10(-0.75%)
Jun 27, 2003 12.80 13.00 12.76 12.98 128,800 +0.26(+2.06%)
Jun 26, 2003 12.78 12.87 12.60 12.72 236,800 -0.04(-0.35%)
Jun 25, 2003 12.76 13.00 12.66 12.76 81,400 -0.06(-0.45%)
Jun 24, 2003 12.68 12.87 12.61 12.82 53,800 +0.18(+1.44%)
Jun 23, 2003 12.84 12.84 12.62 12.64 138,200 -0.15(-1.18%)
Jun 20, 2003 12.77 12.80 12.62 12.79 55,500 +0.11(+0.88%)
Jun 19, 2003 12.89 12.98 12.68 12.68 50,300 -0.24(-1.86%)
Jun 18, 2003 13.07 13.07 12.85 12.92 110,100 -0.13(-0.98%)
Jun 17, 2003 13.07 13.13 12.92 13.05 92,000 +0.06(+0.44%)
Jun 16, 2003 13.02 13.07 12.92 12.99 108,800 +0.02(+0.17%)
Jun 13, 2003 13.16 13.28 12.96 12.97 77,400 -0.29(-2.18%)
Jun 12, 2003 13.09 13.26 13.09 13.26 124,800 +0.14(+1.08%)
Jun 11, 2003 12.89 13.14 12.72 13.12 124,300 +0.23(+1.76%)
Jun 10, 2003 12.77 12.93 12.69 12.89 96,600 +0.12(+0.91%)
Jun 09, 2003 13.11 13.12 12.67 12.77 98,100 -0.20(-1.54%)
Jun 06, 2003 12.89 13.05 12.87 12.97 109,900 +0.10(+0.79%)
Jun 05, 2003 12.89 13.04 12.31 12.87 91,600 +0.08(+0.66%)
Jun 04, 2003 12.80 12.87 12.68 12.79 99,700 +0.01(+0.10%)
Jun 03, 2003 12.54 12.82 12.54 12.77 80,200 +0.17(+1.38%)
Jun 02, 2003 12.54 12.63 12.53 12.60 99,900 +0.06(+0.50%)
May 30, 2003 12.41 12.58 12.40 12.54 79,600 +0.09(+0.75%)
May 29, 2003 12.46 12.53 12.38 12.44 113,000 -0.02(-0.14%)
May 28, 2003 12.66 12.67 12.46 12.46 130,400 -0.17(-1.37%)
May 27, 2003 12.04 12.64 12.04 12.64 296,900 +0.56(+4.63%)
May 23, 2003 11.88 12.09 11.80 12.08 199,200 +0.20(+1.65%)
May 22, 2003 12.04 12.04 11.88 11.88 77,900 -0.13(-1.07%)
May 21, 2003 11.95 12.02 11.94 12.01 89,600 +0.06(+0.48%)
May 20, 2003 11.88 11.99 11.85 11.95 49,100 +0.08(+0.71%)
May 19, 2003 12.16 12.16 11.78 11.87 69,500 -0.20(-1.66%)
May 16, 2003 11.98 12.16 11.93 12.07 401,700 +0.13(+1.08%)
May 15, 2003 11.88 12.08 11.87 11.94 199,800 +0.05(+0.41%)
May 14, 2003 12.05 12.05 11.89 11.89 69,300 -0.10(-0.85%)
May 13, 2003 12.00 12.04 11.95 11.99 68,200 -0.01(-0.07%)
May 12, 2003 12.00 12.04 11.93 12.00 93,400 +0.00(+0.04%)
May 09, 2003 12.03 12.03 12.00 12.00 66,600 -0.00(-0.04%)
May 08, 2003 12.16 12.16 11.96 12.00 57,100 -0.15(-1.24%)
May 07, 2003 12.09 12.15 12.01 12.15 62,700 +0.04(+0.37%)
May 06, 2003 11.94 12.11 11.88 12.11 150,700 +0.22(+1.87%)
May 05, 2003 11.71 11.89 11.71 11.88 35,600 +0.06(+0.49%)
May 02, 2003 11.68 11.83 11.66 11.83 32,500 +0.08(+0.69%)
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.