Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 12.10 12.43 12.00 12.29 4,395,311 +0.19(+1.57%)
Sep 29, 2003 11.90 12.11 11.93 12.10 1,331,993 +0.19(+1.63%)
Sep 26, 2003 11.96 12.12 11.86 11.90 1,616,744 -0.06(-0.52%)
Sep 25, 2003 12.00 12.09 11.92 11.97 1,803,179 +0.04(+0.33%)
Sep 24, 2003 12.05 12.25 11.93 11.93 2,601,841 -0.10(-0.84%)
Sep 23, 2003 11.71 12.03 11.73 12.03 1,973,107 +0.32(+2.73%)
Sep 22, 2003 12.13 12.13 11.67 11.71 4,015,643 -0.42(-3.48%)
Sep 19, 2003 12.26 12.26 12.10 12.13 2,703,070 -0.15(-1.21%)
Sep 18, 2003 12.03 12.28 11.88 12.28 3,753,225 +0.32(+2.70%)
Sep 17, 2003 11.56 12.41 11.56 11.96 7,464,940 -0.30(-2.44%)
Sep 16, 2003 11.86 12.27 11.77 12.26 3,388,365 +0.39(+3.32%)
Sep 15, 2003 11.51 11.88 11.51 11.86 3,267,716 +0.35(+3.04%)
Sep 12, 2003 11.30 11.55 11.19 11.51 2,097,155 +0.20(+1.80%)
Sep 11, 2003 11.25 11.39 11.10 11.31 3,483,525 +0.14(+1.27%)
Sep 10, 2003 11.67 11.70 11.14 11.17 4,448,231 -0.68(-5.74%)
Sep 09, 2003 12.07 12.12 11.72 11.85 3,375,257 -0.35(-2.84%)
Sep 08, 2003 12.23 12.26 12.08 12.19 1,297,279 +0.04(+0.36%)
Sep 05, 2003 12.36 12.44 12.10 12.15 2,402,054 -0.21(-1.70%)
Sep 04, 2003 12.36 12.46 12.20 12.36 2,933,929 -0.00(-0.02%)
Sep 03, 2003 11.96 12.40 11.82 12.36 2,516,877 +0.54(+4.53%)
Sep 02, 2003 11.79 11.89 11.67 11.82 1,579,117 +0.04(+0.33%)
Aug 29, 2003 11.75 11.86 11.74 11.79 1,005,731 -0.10(-0.81%)
Aug 28, 2003 11.62 11.89 11.60 11.88 1,126,380 +0.28(+2.45%)
Aug 27, 2003 11.78 11.78 11.60 11.60 1,541,004 -0.20(-1.66%)
Aug 26, 2003 11.94 11.94 11.54 11.79 1,656,070 -0.09(-0.73%)
Aug 25, 2003 11.84 11.99 11.77 11.88 1,152,597 +0.04(+0.36%)
Aug 22, 2003 12.13 12.15 11.82 11.84 1,337,576 -0.25(-2.03%)
Aug 21, 2003 11.86 12.11 11.86 12.08 1,651,943 +0.22(+1.89%)
Aug 20, 2003 11.86 11.96 11.77 11.86 1,356,754 -0.11(-0.91%)
Aug 19, 2003 11.79 12.04 11.77 11.97 2,646,994 +0.27(+2.27%)
Aug 18, 2003 11.73 11.82 11.65 11.70 2,005,636 -0.03(-0.23%)
Aug 15, 2003 11.63 11.78 11.61 11.73 1,064,720 +0.06(+0.51%)
Aug 14, 2003 11.59 11.68 11.45 11.67 1,982,089 +0.08(+0.66%)
Aug 13, 2003 11.96 11.96 11.57 11.59 2,652,820 -0.37(-3.07%)
Aug 12, 2003 11.94 12.09 11.75 11.96 2,623,446 +0.02(+0.19%)
Aug 11, 2003 12.13 12.15 11.78 11.94 2,448,178 -0.19(-1.58%)
Aug 08, 2003 11.95 12.26 11.95 12.13 2,658,646 +0.25(+2.08%)
Aug 07, 2003 11.80 11.88 11.62 11.88 2,070,452 +0.09(+0.73%)
Aug 06, 2003 11.46 11.85 11.45 11.79 3,093,176 +0.43(+3.83%)
Aug 05, 2003 11.59 11.73 11.32 11.36 1,841,777 -0.23(-1.96%)
Aug 04, 2003 11.50 11.65 11.29 11.59 2,676,852 +0.08(+0.73%)
Aug 01, 2003 11.61 11.69 11.34 11.50 2,657,675 -0.16(-1.36%)
Jul 31, 2003 11.93 11.97 11.60 11.66 2,724,675 -0.27(-2.26%)
Jul 30, 2003 11.77 11.97 11.68 11.93 1,972,379 +0.16(+1.35%)
Jul 29, 2003 11.89 12.11 11.77 11.77 2,383,848 -0.12(-1.02%)
Jul 28, 2003 12.03 12.07 11.80 11.89 1,690,784 -0.13(-1.11%)
Jul 25, 2003 12.17 12.19 11.69 12.03 2,111,720 +0.10(+0.81%)
Jul 24, 2003 12.15 12.35 11.90 11.93 2,400,841 -0.18(-1.50%)
Jul 23, 2003 12.23 12.35 12.02 12.11 1,880,861 -0.08(-0.69%)
Jul 22, 2003 12.04 12.21 11.82 12.20 3,926,552 +0.22(+1.88%)
Jul 21, 2003 12.26 12.53 11.96 11.97 4,051,813 -0.34(-2.73%)
Jul 18, 2003 12.36 12.39 12.06 12.31 2,142,793 +0.02(+0.13%)
Jul 17, 2003 12.58 12.61 12.28 12.29 2,627,573 -0.29(-2.29%)
Jul 16, 2003 12.61 12.76 12.35 12.58 4,411,575 -0.01(-0.07%)
Jul 15, 2003 13.39 13.48 12.54 12.59 6,265,248 -0.74(-5.52%)
Jul 14, 2003 13.17 13.44 13.17 13.32 1,923,828 +0.20(+1.52%)
Jul 11, 2003 13.15 13.17 12.96 13.12 2,956,020 -0.01(-0.09%)
Jul 10, 2003 13.35 13.40 13.03 13.13 1,839,592 -0.29(-2.16%)
Jul 09, 2003 13.51 13.68 13.37 13.43 2,518,334 -0.27(-1.99%)
Jul 08, 2003 13.53 13.72 13.40 13.70 1,979,176 +0.16(+1.22%)
Jul 07, 2003 13.18 13.54 12.96 13.53 3,510,714 +0.53(+4.04%)
Jul 03, 2003 13.01 13.16 12.89 13.01 1,738,849 -0.17(-1.27%)
Jul 02, 2003 13.05 13.19 12.86 13.17 3,396,134 +0.20(+1.52%)
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.