Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.49 12.66 12.49 12.66 1,310,548 +0.10(+0.76%)
Nov 26, 2003 12.47 12.59 12.41 12.57 2,525,638 +0.18(+1.45%)
Nov 25, 2003 12.46 12.46 12.36 12.39 4,735,643 -0.15(-1.18%)
Nov 24, 2003 12.44 12.54 12.40 12.53 4,077,386 +0.16(+1.31%)
Nov 21, 2003 12.37 12.40 12.32 12.37 3,090,711 +0.05(+0.43%)
Nov 20, 2003 12.49 12.53 12.32 12.32 11,250,030 -0.18(-1.46%)
Nov 19, 2003 12.57 12.57 12.40 12.50 4,018,578 -0.03(-0.22%)
Nov 18, 2003 12.59 12.64 12.50 12.53 2,977,071 -0.07(-0.59%)
Nov 17, 2003 12.57 12.63 12.50 12.60 3,126,792 -0.10(-0.78%)
Nov 14, 2003 12.75 12.75 12.63 12.70 4,562,343 -0.01(-0.06%)
Nov 13, 2003 12.61 12.73 12.55 12.71 3,635,613 +0.09(+0.73%)
Nov 12, 2003 12.55 12.65 12.47 12.62 3,353,218 +0.09(+0.73%)
Nov 11, 2003 12.49 12.53 12.34 12.53 2,789,850 +0.05(+0.39%)
Nov 10, 2003 12.30 12.49 12.29 12.48 5,002,696 +0.12(+0.94%)
Nov 07, 2003 12.57 12.57 12.36 12.36 3,033,039 -0.15(-1.21%)
Nov 06, 2003 12.53 12.60 12.39 12.51 3,745,559 +0.02(+0.17%)
Nov 05, 2003 12.79 12.83 12.41 12.49 7,680,328 -0.36(-2.77%)
Nov 04, 2003 12.88 12.88 12.79 12.85 3,150,931 -0.04(-0.33%)
Nov 03, 2003 12.84 12.96 12.82 12.89 3,308,331 +0.05(+0.38%)
Oct 31, 2003 12.79 12.85 12.73 12.84 6,835,418 +0.05(+0.39%)
Oct 30, 2003 12.80 12.86 12.75 12.79 3,315,149 +0.00(+0.03%)
Oct 29, 2003 12.74 12.81 12.68 12.79 4,591,037 +0.06(+0.47%)
Oct 28, 2003 12.63 12.75 12.58 12.73 5,880,278 +0.10(+0.75%)
Oct 27, 2003 12.47 12.66 12.44 12.63 5,029,686 +0.17(+1.38%)
Oct 24, 2003 12.34 12.46 12.32 12.46 4,595,299 +0.01(+0.09%)
Oct 23, 2003 12.40 12.48 12.25 12.45 5,375,718 +0.05(+0.40%)
Oct 22, 2003 12.52 12.52 12.24 12.40 2,793,828 -0.12(-0.98%)
Oct 21, 2003 12.45 12.57 12.34 12.52 4,734,223 +0.08(+0.62%)
Oct 20, 2003 12.44 12.48 12.35 12.45 3,569,418 -0.06(-0.45%)
Oct 17, 2003 12.57 12.57 12.33 12.50 6,239,379 -0.01(-0.08%)
Oct 16, 2003 12.38 12.54 12.38 12.51 4,381,372 +0.06(+0.48%)
Oct 15, 2003 12.41 12.58 12.34 12.45 11,115,936 +0.05(+0.37%)
Oct 14, 2003 12.19 12.43 12.15 12.41 7,088,266 +0.25(+2.06%)
Oct 13, 2003 11.82 12.22 12.11 12.16 7,420,093 +0.34(+2.86%)
Oct 10, 2003 11.70 11.90 11.67 11.82 5,068,891 +0.11(+0.90%)
Oct 09, 2003 11.73 11.73 11.66 11.71 4,203,810 -0.02(-0.15%)
Oct 08, 2003 11.66 11.74 11.63 11.73 3,592,714 +0.04(+0.36%)
Oct 07, 2003 11.69 11.70 11.51 11.69 4,581,094 +0.00(+0.00%)
Oct 06, 2003 11.76 11.77 11.60 11.69 3,520,553 -0.07(-0.63%)
Oct 03, 2003 11.79 11.86 11.70 11.76 5,684,250 +0.09(+0.78%)
Oct 02, 2003 11.68 11.80 11.52 11.67 5,912,381 -0.07(-0.60%)
Oct 01, 2003 11.37 11.78 11.31 11.74 11,721,634 +0.37(+3.28%)
Sep 30, 2003 11.25 11.43 11.21 11.37 14,333,923 +0.28(+2.51%)
Sep 29, 2003 10.76 11.11 10.69 11.09 7,682,317 +0.33(+3.11%)
Sep 26, 2003 10.85 10.84 10.63 10.76 5,231,680 -0.09(-0.84%)
Sep 25, 2003 11.00 11.00 10.86 10.85 4,124,547 -0.18(-1.60%)
Sep 24, 2003 11.14 11.17 10.98 11.02 5,446,175 -0.11(-1.01%)
Sep 23, 2003 11.09 11.17 10.95 11.14 5,241,055 +0.08(+0.70%)
Sep 22, 2003 10.67 11.08 10.67 11.06 9,093,720 +0.39(+3.63%)
Sep 19, 2003 10.62 10.69 10.50 10.67 8,646,833 +0.01(+0.07%)
Sep 18, 2003 10.65 10.75 10.61 10.67 9,353,102 +0.07(+0.66%)
Sep 17, 2003 10.94 11.07 10.58 10.59 15,024,852 -0.34(-3.15%)
Sep 16, 2003 11.07 11.03 10.86 10.94 9,821,013 -0.13(-1.14%)
Sep 15, 2003 11.09 11.14 11.01 11.07 4,079,943 -0.12(-1.10%)
Sep 12, 2003 11.19 11.26 11.10 11.19 2,497,513 +0.05(+0.41%)
Sep 11, 2003 11.26 11.28 11.14 11.14 4,000,964 -0.07(-0.60%)
Sep 10, 2003 11.30 11.42 11.20 11.21 4,621,436 -0.13(-1.12%)
Sep 09, 2003 11.26 11.38 11.26 11.34 4,587,344 +0.07(+0.59%)
Sep 08, 2003 11.20 11.32 11.16 11.27 4,142,161 +0.01(+0.13%)
Sep 05, 2003 11.09 11.26 11.09 11.26 5,009,515 +0.17(+1.56%)
Sep 04, 2003 11.35 11.35 11.06 11.08 7,684,874 -0.23(-1.99%)
Sep 03, 2003 11.19 11.33 11.15 11.31 3,727,945 +0.06(+0.53%)
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.