Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 12.07 12.26 12.03 12.20 13,358,850 +0.30(+2.51%)
Sep 29, 2003 11.54 11.92 11.47 11.90 7,159,723 +0.36(+3.11%)
Sep 26, 2003 11.64 11.64 11.40 11.54 4,875,792 -0.10(-0.84%)
Sep 25, 2003 11.80 11.81 11.65 11.64 3,843,972 -0.19(-1.60%)
Sep 24, 2003 11.95 11.98 11.78 11.83 5,075,696 -0.12(-1.01%)
Sep 23, 2003 11.90 11.98 11.75 11.95 4,884,530 +0.08(+0.70%)
Sep 22, 2003 11.45 11.89 11.44 11.87 8,475,115 +0.42(+3.63%)
Sep 19, 2003 11.40 11.47 11.27 11.45 8,058,627 +0.01(+0.07%)
Sep 18, 2003 11.42 11.54 11.39 11.44 8,716,852 +0.08(+0.67%)
Sep 17, 2003 11.74 11.87 11.36 11.37 14,002,778 -0.37(-3.15%)
Sep 16, 2003 11.87 11.84 11.66 11.74 9,152,933 -0.14(-1.14%)
Sep 15, 2003 11.90 11.95 11.82 11.87 3,802,403 -0.13(-1.10%)
Sep 12, 2003 12.01 12.09 11.91 12.01 2,327,618 +0.05(+0.41%)
Sep 11, 2003 12.08 12.10 11.96 11.96 3,728,796 -0.07(-0.60%)
Sep 10, 2003 12.12 12.26 12.01 12.03 4,307,060 -0.14(-1.12%)
Sep 09, 2003 12.09 12.21 12.09 12.17 4,275,287 +0.07(+0.59%)
Sep 08, 2003 12.01 12.15 11.97 12.09 3,860,388 +0.02(+0.13%)
Sep 05, 2003 11.90 12.08 11.90 12.08 4,668,740 +0.19(+1.56%)
Sep 04, 2003 12.18 12.18 11.87 11.89 7,162,106 -0.24(-1.99%)
Sep 03, 2003 12.01 12.16 11.96 12.13 3,474,349 +0.06(+0.53%)
Sep 02, 2003 12.15 12.17 11.95 12.07 4,354,454 -0.02(-0.16%)
Aug 29, 2003 12.00 12.10 11.90 12.09 4,512,524 +0.09(+0.76%)
Aug 28, 2003 12.10 12.11 11.90 12.00 4,247,751 -0.07(-0.56%)
Aug 27, 2003 12.18 12.21 12.02 12.07 3,604,353 -0.15(-1.24%)
Aug 26, 2003 12.07 12.25 12.04 12.22 3,178,863 +0.05(+0.40%)
Aug 25, 2003 12.09 12.21 12.05 12.17 3,433,839 +0.04(+0.31%)
Aug 22, 2003 12.36 12.36 12.10 12.13 2,975,517 -0.12(-1.02%)
Aug 21, 2003 12.35 12.37 12.17 12.26 4,793,448 -0.00(-0.03%)
Aug 20, 2003 12.20 12.29 12.12 12.26 3,047,535 +0.02(+0.12%)
Aug 19, 2003 12.27 12.30 12.18 12.24 2,607,483 +0.00(+0.00%)
Aug 18, 2003 12.15 12.26 12.09 12.24 2,169,284 +0.03(+0.22%)
Aug 15, 2003 12.20 12.23 12.09 12.22 2,537,848 +0.00(+0.03%)
Aug 14, 2003 12.02 12.23 11.96 12.21 4,105,832 +0.18(+1.51%)
Aug 13, 2003 12.15 12.18 11.98 12.03 4,715,869 -0.06(-0.50%)
Aug 12, 2003 11.92 12.09 11.86 12.09 6,373,347 +0.24(+2.01%)
Aug 11, 2003 12.12 12.14 11.78 11.86 7,533,582 -0.34(-2.79%)
Aug 08, 2003 12.09 12.21 12.01 12.20 6,193,567 +0.11(+0.94%)
Aug 07, 2003 11.90 12.13 11.80 12.08 6,815,518 +0.19(+1.62%)
Aug 06, 2003 11.99 12.00 11.83 11.89 5,399,248 -0.03(-0.25%)
Aug 05, 2003 11.88 12.02 11.78 11.92 5,599,416 +0.02(+0.13%)
Aug 04, 2003 11.90 11.93 11.70 11.90 3,937,172 -0.01(-0.06%)
Aug 01, 2003 12.00 12.09 11.89 11.91 4,307,854 -0.20(-1.68%)
Jul 31, 2003 12.09 12.20 11.93 12.12 7,172,432 +0.21(+1.74%)
Jul 30, 2003 12.05 12.05 11.84 11.91 7,492,807 -0.16(-1.31%)
Jul 29, 2003 12.18 12.18 11.98 12.07 6,807,840 -0.04(-0.31%)
Jul 28, 2003 12.09 12.26 11.99 12.10 6,104,603 +0.06(+0.47%)
Jul 25, 2003 11.78 12.10 11.75 12.05 8,610,943 +0.35(+3.00%)
Jul 24, 2003 11.44 11.75 11.29 11.70 23,420,484 -0.01(-0.06%)
Jul 23, 2003 11.88 11.89 11.68 11.70 7,458,916 -0.15(-1.27%)
Jul 22, 2003 11.99 12.06 11.81 11.86 6,418,094 -0.04(-0.35%)
Jul 21, 2003 12.07 12.08 11.76 11.90 4,859,641 -0.17(-1.41%)
Jul 18, 2003 12.05 12.10 11.96 12.07 4,174,938 +0.04(+0.35%)
Jul 17, 2003 12.09 12.13 11.99 12.03 4,617,638 -0.06(-0.53%)
Jul 16, 2003 12.17 12.26 11.97 12.09 7,687,150 -0.03(-0.25%)
Jul 15, 2003 12.22 12.22 11.99 12.12 5,304,459 +0.03(+0.22%)
Jul 14, 2003 12.07 12.20 11.98 12.09 9,535,530 +0.11(+0.95%)
Jul 11, 2003 12.02 12.08 11.90 11.98 4,866,790 +0.00(+0.03%)
Jul 10, 2003 11.90 12.05 11.82 11.98 6,071,506 -0.01(-0.09%)
Jul 09, 2003 11.95 12.06 11.80 11.99 5,849,362 +0.03(+0.28%)
Jul 08, 2003 11.93 12.03 11.88 11.95 8,772,455 -0.07(-0.57%)
Jul 07, 2003 11.89 12.03 11.81 12.02 7,955,895 +0.25(+2.12%)
Jul 03, 2003 11.63 11.83 11.59 11.77 3,893,749 +0.06(+0.55%)
Jul 02, 2003 11.67 11.89 11.61 11.71 11,992,357 +0.08(+0.65%)
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.