Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 12.23 12.26 11.96 12.14 196,209 -0.17(-1.38%)
Jul 30, 2003 12.35 12.36 12.26 12.31 73,551 -0.04(-0.33%)
Jul 29, 2003 12.19 12.35 12.10 12.35 105,197 +0.21(+1.70%)
Jul 28, 2003 12.38 12.38 12.03 12.14 201,447 -0.19(-1.52%)
Jul 25, 2003 12.22 12.39 12.21 12.33 118,511 +0.05(+0.41%)
Jul 24, 2003 12.41 12.43 12.22 12.28 151,903 -0.09(-0.74%)
Jul 23, 2003 12.41 12.42 12.35 12.37 185,078 +0.02(+0.15%)
Jul 22, 2003 12.41 12.41 12.26 12.35 133,352 -0.03(-0.26%)
Jul 21, 2003 12.36 12.42 12.33 12.38 165,653 +0.05(+0.37%)
Jul 18, 2003 12.36 12.36 12.22 12.34 120,039 +0.08(+0.67%)
Jul 17, 2003 12.19 12.42 12.17 12.26 238,550 +0.14(+1.13%)
Jul 16, 2003 12.30 12.31 12.04 12.12 115,237 -0.16(-1.31%)
Jul 15, 2003 12.23 12.40 12.19 12.28 178,967 +0.02(+0.19%)
Jul 14, 2003 12.35 12.42 12.16 12.26 172,856 -0.08(-0.67%)
Jul 11, 2003 12.28 12.41 12.16 12.34 176,784 +0.12(+1.01%)
Jul 10, 2003 12.19 12.27 12.10 12.22 115,892 +0.05(+0.38%)
Jul 09, 2003 12.33 12.37 12.14 12.17 109,781 -0.16(-1.26%)
Jul 08, 2003 12.35 12.43 12.30 12.33 163,253 -0.03(-0.22%)
Jul 07, 2003 12.37 12.40 12.19 12.35 171,110 -0.02(-0.15%)
Jul 03, 2003 12.33 12.38 12.22 12.37 109,999 +0.04(+0.30%)
Jul 02, 2003 12.12 12.35 12.07 12.33 141,209 +0.22(+1.78%)
Jul 01, 2003 12.17 12.22 12.05 12.12 140,118 +0.02(+0.15%)
Jun 30, 2003 12.14 12.23 12.00 12.10 129,423 -0.02(-0.19%)
Jun 27, 2003 12.09 12.13 11.97 12.12 121,130 +0.10(+0.84%)
Jun 26, 2003 11.93 12.03 11.87 12.02 193,372 +0.07(+0.61%)
Jun 25, 2003 11.96 11.97 11.73 11.95 329,780 -0.02(-0.19%)
Jun 24, 2003 12.14 12.16 11.91 11.97 331,526 -0.22(-1.84%)
Jun 23, 2003 12.33 12.37 12.14 12.20 217,379 -0.17(-1.37%)
Jun 20, 2003 12.26 12.40 12.14 12.37 305,772 +0.11(+0.86%)
Jun 19, 2003 12.43 12.43 12.26 12.26 431,922 -0.17(-1.33%)
Jun 18, 2003 12.43 12.44 12.43 12.43 379,323 -0.00(-0.04%)
Jun 17, 2003 12.43 12.45 12.43 12.43 412,061 -0.00(-0.04%)
Jun 16, 2003 12.44 12.47 12.43 12.44 219,344 +0.00(+0.04%)
Jun 13, 2003 12.43 12.46 12.43 12.43 439,342 +0.00(+0.04%)
Jun 12, 2003 12.43 12.44 12.43 12.43 1,637,114 +0.00(+0.00%)
Jun 11, 2003 12.47 12.47 12.30 12.43 292,677 -0.04(-0.33%)
Jun 10, 2003 12.37 12.48 12.26 12.47 123,531 +0.10(+0.78%)
Jun 09, 2003 12.46 12.49 12.35 12.37 108,253 -0.05(-0.41%)
Jun 06, 2003 12.38 12.48 12.29 12.42 140,554 +0.02(+0.18%)
Jun 05, 2003 12.31 12.46 12.24 12.40 130,296 +0.14(+1.12%)
Jun 04, 2003 12.12 12.35 12.08 12.26 125,495 +0.12(+0.98%)
Jun 03, 2003 12.19 12.21 12.05 12.14 158,015 -0.11(-0.93%)
Jun 02, 2003 12.09 12.26 12.05 12.26 169,800 +0.19(+1.56%)
May 30, 2003 11.97 12.09 11.96 12.07 107,816 +0.08(+0.69%)
May 29, 2003 12.16 12.16 11.95 11.99 206,248 -0.24(-1.95%)
May 28, 2003 12.21 12.35 12.17 12.22 175,911 +0.08(+0.68%)
May 27, 2003 12.10 12.37 12.10 12.14 234,840 +0.13(+1.11%)
May 23, 2003 11.91 12.08 11.91 12.01 79,662 +0.09(+0.73%)
May 22, 2003 11.94 11.98 11.84 11.92 105,197 -0.06(-0.50%)
May 21, 2003 11.96 12.00 11.87 11.98 76,824 -0.00(-0.04%)
May 20, 2003 11.91 12.05 11.87 11.99 142,737 +0.09(+0.73%)
May 19, 2003 11.87 11.91 11.82 11.90 83,809 +0.08(+0.66%)
May 16, 2003 11.91 11.91 11.62 11.82 121,348 -0.04(-0.31%)
May 15, 2003 11.60 11.90 11.60 11.86 127,241 +0.21(+1.77%)
May 14, 2003 11.84 11.88 11.61 11.65 85,991 -0.09(-0.78%)
May 13, 2003 11.80 11.84 11.63 11.74 119,166 -0.02(-0.19%)
May 12, 2003 11.68 11.84 11.57 11.77 167,399 +0.09(+0.75%)
May 09, 2003 11.80 11.80 11.40 11.68 190,534 -0.10(-0.82%)
May 08, 2003 11.59 11.78 11.56 11.78 202,756 +0.19(+1.62%)
May 07, 2003 11.50 11.62 11.41 11.59 167,618 -0.35(-2.92%)
May 06, 2003 12.05 12.05 11.86 11.94 155,396 -0.11(-0.95%)
May 05, 2003 12.01 12.11 11.93 12.05 158,233 +0.15(+1.23%)
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.