Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.54 10.61 10.22 10.36 5,087,832 -0.29(-2.72%)
Sep 29, 2003 10.74 10.84 10.32 10.65 6,498,559 +0.30(+2.95%)
Sep 26, 2003 10.15 10.85 10.07 10.35 6,198,919 +0.13(+1.27%)
Sep 25, 2003 10.67 10.69 10.12 10.21 10,171,485 -0.45(-4.17%)
Sep 24, 2003 11.21 11.18 10.57 10.66 5,366,929 -0.55(-4.95%)
Sep 23, 2003 11.01 11.23 10.94 11.21 2,354,095 +0.18(+1.59%)
Sep 22, 2003 11.09 11.25 10.96 11.04 3,196,592 -0.25(-2.21%)
Sep 19, 2003 11.44 11.53 11.21 11.29 3,623,403 -0.15(-1.31%)
Sep 18, 2003 11.05 11.49 10.97 11.44 4,515,615 +0.38(+3.44%)
Sep 17, 2003 11.19 11.19 10.93 11.06 5,167,793 -0.12(-1.07%)
Sep 16, 2003 11.11 11.35 11.10 11.18 4,803,544 +0.07(+0.68%)
Sep 15, 2003 11.40 11.45 11.06 11.11 4,050,700 -0.45(-3.85%)
Sep 12, 2003 11.26 11.57 11.15 11.55 3,214,300 +0.27(+2.39%)
Sep 11, 2003 11.12 11.39 11.05 11.28 3,820,300 +0.19(+1.71%)
Sep 10, 2003 11.12 11.30 11.05 11.09 4,015,900 -0.10(-0.85%)
Sep 09, 2003 11.27 11.34 11.06 11.19 3,220,900 -0.18(-1.63%)
Sep 08, 2003 11.24 11.39 11.23 11.37 2,987,300 +0.12(+1.07%)
Sep 05, 2003 11.37 11.57 11.21 11.25 4,287,700 -0.16(-1.45%)
Sep 04, 2003 11.58 11.62 11.38 11.41 3,714,100 -0.06(-0.52%)
Sep 03, 2003 11.40 11.66 11.38 11.47 4,802,000 +0.05(+0.44%)
Sep 02, 2003 11.33 11.45 11.20 11.43 4,357,100 +0.12(+1.06%)
Aug 29, 2003 11.10 11.43 11.02 11.30 4,735,400 +0.21(+1.89%)
Aug 28, 2003 10.66 11.11 10.66 11.10 5,711,400 +0.36(+3.31%)
Aug 27, 2003 10.46 10.74 10.33 10.74 4,030,400 +0.21(+2.04%)
Aug 26, 2003 10.38 10.54 10.18 10.53 2,945,700 +0.10(+0.91%)
Aug 25, 2003 10.39 10.46 10.24 10.43 2,463,100 -0.01(-0.10%)
Aug 22, 2003 10.90 11.00 10.32 10.44 4,469,000 -0.40(-3.69%)
Aug 21, 2003 10.52 10.85 10.47 10.84 4,578,500 +0.33(+3.19%)
Aug 20, 2003 10.09 10.63 10.07 10.51 4,880,900 +0.35(+3.40%)
Aug 19, 2003 10.19 10.22 10.00 10.16 2,388,300 -0.01(-0.10%)
Aug 18, 2003 9.930 10.21 9.860 10.17 3,456,900 +0.31(+3.20%)
Aug 15, 2003 10.01 10.04 9.830 9.855 2,247,600 -0.13(-1.30%)
Aug 14, 2003 10.11 10.16 9.970 9.985 3,446,400 -0.11(-1.04%)
Aug 13, 2003 9.930 10.17 9.790 10.09 5,073,200 +0.24(+2.44%)
Aug 12, 2003 9.880 9.900 9.730 9.850 2,936,400 +0.02(+0.20%)
Aug 11, 2003 9.910 9.965 9.755 9.830 2,450,500 +0.01(+0.10%)
Aug 08, 2003 10.05 10.06 9.800 9.820 2,461,600 -0.14(-1.46%)
Aug 07, 2003 9.865 10.04 9.710 9.965 3,124,400 +0.15(+1.53%)
Aug 06, 2003 10.03 10.09 9.750 9.815 4,383,300 -0.38(-3.68%)
Aug 05, 2003 10.68 10.70 10.05 10.19 4,454,300 -0.42(-3.91%)
Aug 04, 2003 10.27 10.75 10.14 10.61 4,109,200 +0.24(+2.32%)
Aug 01, 2003 10.50 10.63 10.32 10.37 2,655,200 -0.17(-1.66%)
Jul 31, 2003 10.37 10.68 10.29 10.54 5,384,000 +0.40(+3.94%)
Jul 30, 2003 10.38 10.45 10.09 10.14 3,099,900 -0.22(-2.12%)
Jul 29, 2003 10.49 10.54 10.26 10.36 3,523,100 -0.13(-1.29%)
Jul 28, 2003 10.75 10.75 10.43 10.49 3,042,200 -0.28(-2.55%)
Jul 25, 2003 10.21 10.79 10.20 10.77 3,871,100 +0.51(+5.02%)
Jul 24, 2003 10.52 10.75 10.19 10.26 4,093,500 -0.14(-1.35%)
Jul 23, 2003 10.47 10.48 10.23 10.39 2,554,200 -0.01(-0.05%)
Jul 22, 2003 10.44 10.48 10.25 10.40 3,543,300 +0.10(+0.92%)
Jul 21, 2003 10.35 10.40 10.15 10.30 3,308,300 -0.12(-1.19%)
Jul 18, 2003 10.45 10.59 10.20 10.43 5,336,400 -0.02(-0.20%)
Jul 17, 2003 10.10 10.47 10.06 10.45 13,429,800 +0.51(+5.18%)
Jul 16, 2003 9.985 10.00 9.690 9.935 4,532,700 +0.13(+1.33%)
Jul 15, 2003 10.01 10.12 9.715 9.805 3,694,300 -0.14(-1.46%)
Jul 14, 2003 10.01 10.20 9.935 9.950 3,364,400 +0.02(+0.25%)
Jul 11, 2003 9.830 10.00 9.765 9.925 2,443,900 +0.14(+1.38%)
Jul 10, 2003 9.940 9.970 9.685 9.790 3,060,900 -0.16(-1.56%)
Jul 09, 2003 10.11 10.22 9.943 9.945 3,819,500 -0.25(-2.50%)
Jul 08, 2003 9.760 10.25 9.745 10.20 4,585,100 +0.26(+2.67%)
Jul 07, 2003 9.635 10.09 9.565 9.935 5,184,500 +0.37(+3.87%)
Jul 03, 2003 9.500 9.775 9.490 9.565 2,460,200 -0.07(-0.73%)
Jul 02, 2003 9.515 9.700 9.510 9.635 5,792,900 +0.09(+0.94%)
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.