Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 13.10 13.10 12.65 12.90 52,300 -0.07(-0.58%)
Dec 30, 2003 12.70 13.10 12.57 12.97 56,758 +0.26(+2.08%)
Dec 29, 2003 12.72 12.84 12.43 12.71 24,919 +0.12(+0.95%)
Dec 26, 2003 12.27 12.59 12.27 12.59 7,453 +0.11(+0.88%)
Dec 24, 2003 12.50 12.55 12.29 12.48 33,382 -0.26(-2.08%)
Dec 23, 2003 12.48 12.79 12.12 12.74 85,325 +0.26(+2.08%)
Dec 22, 2003 12.00 12.50 11.80 12.48 42,250 +0.48(+4.00%)
Dec 19, 2003 11.98 12.06 11.61 12.01 32,677 +0.20(+1.69%)
Dec 18, 2003 11.28 11.97 11.28 11.80 34,114 +0.38(+3.37%)
Dec 17, 2003 11.21 11.56 11.21 11.42 37,015 +0.05(+0.48%)
Dec 16, 2003 11.43 11.71 11.19 11.37 56,470 -0.26(-2.24%)
Dec 15, 2003 11.74 12.03 11.47 11.62 37,325 -0.39(-3.25%)
Dec 12, 2003 11.99 12.02 11.65 12.02 22,593 +0.09(+0.71%)
Dec 11, 2003 11.50 12.03 11.70 11.93 18,520 +0.43(+3.74%)
Dec 10, 2003 11.80 11.83 11.50 11.50 31,319 -0.15(-1.29%)
Dec 09, 2003 11.90 12.12 11.51 11.65 46,869 -0.33(-2.75%)
Dec 08, 2003 11.95 12.07 11.44 11.98 46,730 +0.01(+0.09%)
Dec 05, 2003 11.80 11.86 11.62 11.97 20,118 +0.17(+1.44%)
Dec 04, 2003 11.66 11.93 11.53 11.80 43,845 +0.20(+1.72%)
Dec 03, 2003 11.47 11.89 11.47 11.60 84,480 +0.07(+0.65%)
Dec 02, 2003 11.49 11.57 11.40 11.53 35,410 +0.03(+0.22%)
Dec 01, 2003 11.59 11.63 11.37 11.50 56,720 +0.12(+1.05%)
Nov 28, 2003 11.60 11.65 11.38 11.38 15,429 -0.27(-2.33%)
Nov 26, 2003 11.88 11.90 11.56 11.65 18,232 -0.11(-0.93%)
Nov 25, 2003 11.50 11.85 11.50 11.76 25,631 +0.27(+2.35%)
Nov 24, 2003 11.21 11.66 11.09 11.49 36,469 +0.48(+4.41%)
Nov 21, 2003 11.04 11.19 11.04 11.01 33,199 +0.17(+1.52%)
Nov 20, 2003 11.12 11.30 10.79 10.84 37,194 -0.42(-3.69%)
Nov 19, 2003 11.30 11.48 11.25 11.26 28,286 -0.04(-0.40%)
Nov 18, 2003 11.54 11.55 11.25 11.30 32,800 +0.03(+0.22%)
Nov 17, 2003 11.47 11.48 11.25 11.28 61,265 -0.25(-2.17%)
Nov 14, 2003 11.62 11.63 11.37 11.53 43,178 +0.01(+0.09%)
Nov 13, 2003 11.69 11.70 11.40 11.52 20,212 -0.05(-0.48%)
Nov 12, 2003 11.40 11.64 11.33 11.57 105,138 +0.07(+0.61%)
Nov 11, 2003 11.60 11.64 11.43 11.50 37,197 -0.09(-0.78%)
Nov 10, 2003 11.62 11.79 11.48 11.59 80,556 +0.09(+0.78%)
Nov 07, 2003 11.85 12.00 11.28 11.50 43,612 -0.25(-2.13%)
Nov 06, 2003 11.94 11.94 11.64 11.75 15,591 +0.00(+0.00%)
Nov 05, 2003 11.84 11.94 11.54 11.75 69,295 -0.14(-1.18%)
Nov 04, 2003 11.82 11.95 11.55 11.89 52,856 +0.09(+0.76%)
Nov 03, 2003 11.87 12.00 11.63 11.80 120,725 -0.06(-0.55%)
Oct 31, 2003 11.85 12.02 11.57 11.87 30,254 -0.01(-0.08%)
Oct 30, 2003 11.80 12.02 11.36 11.88 41,865 +0.07(+0.59%)
Oct 29, 2003 11.82 12.01 11.72 11.80 32,827 -0.24(-1.99%)
Oct 28, 2003 12.34 12.34 11.76 12.04 59,623 -0.09(-0.70%)
Oct 27, 2003 12.02 12.25 11.93 12.13 132,500 +0.25(+2.06%)
Oct 24, 2003 11.88 12.38 11.38 11.88 95,100 +0.63(+5.64%)
Oct 23, 2003 11.26 12.10 10.93 11.25 179,600 -0.25(-2.17%)
Oct 22, 2003 11.73 12.25 11.27 11.50 79,500 -0.48(-4.05%)
Oct 21, 2003 11.53 12.10 11.48 11.98 51,108 +0.50(+4.40%)
Oct 20, 2003 11.34 11.78 11.24 11.48 66,592 -0.04(-0.30%)
Oct 17, 2003 11.53 11.73 11.00 11.52 69,806 -0.04(-0.35%)
Oct 16, 2003 11.55 12.00 11.50 11.55 36,099 -0.07(-0.60%)
Oct 15, 2003 11.50 11.73 11.28 11.62 60,035 +0.31(+2.74%)
Oct 14, 2003 10.97 11.47 10.93 11.31 53,370 +0.36(+3.29%)
Oct 13, 2003 10.14 11.12 10.11 10.96 95,936 +0.89(+8.84%)
Oct 10, 2003 10.06 10.30 9.885 10.06 63,442 +0.06(+0.65%)
Oct 09, 2003 10.28 10.72 9.920 10.00 53,328 -0.35(-3.38%)
Oct 08, 2003 10.38 11.01 10.30 10.35 67,661 -0.13(-1.24%)
Oct 07, 2003 10.57 10.89 10.34 10.48 37,152 -0.18(-1.69%)
Oct 06, 2003 10.78 10.93 10.54 10.66 17,839 -0.13(-1.25%)
Oct 03, 2003 10.65 11.00 10.35 10.79 50,199 +0.19(+1.75%)
Oct 02, 2003 10.22 10.72 10.18 10.61 39,168 +0.42(+4.17%)
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.