Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 13.26 13.32 13.19 13.29 40,000 +0.05(+0.37%)
Aug 28, 2003 13.18 13.24 13.07 13.24 32,400 +0.08(+0.64%)
Aug 27, 2003 13.16 13.16 13.04 13.16 38,900 +0.06(+0.48%)
Aug 26, 2003 13.09 13.20 13.05 13.09 34,900 +0.00(+0.03%)
Aug 25, 2003 13.13 13.20 13.09 13.09 71,000 -0.08(-0.64%)
Aug 22, 2003 13.27 13.27 13.12 13.17 38,900 +0.04(+0.30%)
Aug 21, 2003 13.19 13.32 13.11 13.13 65,800 -0.04(-0.34%)
Aug 20, 2003 13.24 13.33 13.16 13.18 74,600 -0.05(-0.40%)
Aug 19, 2003 13.23 13.30 13.09 13.23 63,600 +0.07(+0.54%)
Aug 18, 2003 13.17 13.31 13.00 13.16 95,800 -0.03(-0.24%)
Aug 15, 2003 13.07 13.33 13.04 13.19 107,900 +0.24(+1.82%)
Aug 14, 2003 12.89 12.99 12.77 12.96 95,100 +0.19(+1.50%)
Aug 13, 2003 12.82 12.89 12.67 12.76 108,200 -0.03(-0.24%)
Aug 12, 2003 12.50 12.80 12.44 12.80 82,700 +0.35(+2.82%)
Aug 11, 2003 12.50 12.50 12.29 12.44 54,500 +0.08(+0.65%)
Aug 08, 2003 12.35 12.52 12.29 12.36 53,500 -0.08(-0.64%)
Aug 07, 2003 12.56 12.56 12.31 12.44 54,600 +0.01(+0.11%)
Aug 06, 2003 12.32 12.54 12.29 12.43 67,100 +0.18(+1.45%)
Aug 05, 2003 12.44 12.47 12.23 12.25 71,800 -0.21(-1.71%)
Aug 04, 2003 12.35 12.50 12.23 12.47 73,500 +0.12(+0.97%)
Aug 01, 2003 12.59 12.59 12.27 12.35 86,200 -0.32(-2.49%)
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%)
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.