Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 12.64 12.73 12.64 12.61 1,257,556 -0.11(-0.89%)
Oct 30, 2003 12.66 12.80 12.66 12.72 1,918,846 +0.11(+0.89%)
Oct 29, 2003 12.64 12.68 12.54 12.61 1,440,412 +0.00(+0.00%)
Oct 28, 2003 12.28 12.65 12.28 12.61 1,776,309 +0.35(+2.87%)
Oct 27, 2003 12.04 12.33 12.04 12.26 1,507,279 +0.25(+2.05%)
Oct 24, 2003 12.04 12.09 11.86 12.01 954,880 -0.11(-0.87%)
Oct 23, 2003 12.01 12.29 11.90 12.12 812,343 +0.04(+0.29%)
Oct 22, 2003 12.29 12.32 11.97 12.08 664,412 -0.21(-1.72%)
Oct 21, 2003 12.31 12.38 12.19 12.29 775,573 +0.02(+0.17%)
Oct 20, 2003 12.19 12.32 12.12 12.27 705,157 +0.05(+0.40%)
Oct 17, 2003 12.29 12.33 12.02 12.22 367,556 -0.04(-0.29%)
Oct 16, 2003 12.23 12.31 12.21 12.26 756,692 -0.02(-0.17%)
Oct 15, 2003 12.33 12.33 11.99 12.28 927,338 -0.06(-0.46%)
Oct 14, 2003 12.33 12.36 12.15 12.33 1,644,563 +0.02(+0.17%)
Oct 13, 2003 11.99 12.33 11.99 12.31 1,544,191 +0.39(+3.31%)
Oct 10, 2003 11.87 11.93 11.70 11.92 978,730 +0.02(+0.18%)
Oct 09, 2003 11.74 12.00 11.72 11.90 1,319,881 +0.24(+2.05%)
Oct 08, 2003 11.74 11.76 11.62 11.66 449,898 -0.06(-0.48%)
Oct 07, 2003 11.69 11.82 11.64 11.71 877,791 +0.04(+0.30%)
Oct 06, 2003 11.69 11.78 11.61 11.68 597,971 -0.16(-1.31%)
Oct 03, 2003 11.81 11.90 11.79 11.83 1,217,663 +0.18(+1.51%)
Oct 02, 2003 11.77 11.81 11.65 11.66 868,279 -0.32(-2.65%)
Oct 01, 2003 11.62 11.97 11.62 11.97 593,002 +0.56(+4.94%)
Sep 30, 2003 11.57 11.57 11.28 11.41 854,082 -0.15(-1.34%)
Sep 29, 2003 11.34 11.56 11.27 11.57 627,358 +0.23(+1.99%)
Sep 26, 2003 11.50 11.54 11.31 11.34 1,045,881 -0.11(-0.92%)
Sep 25, 2003 11.48 11.61 11.35 11.45 838,607 -0.04(-0.31%)
Sep 24, 2003 11.80 11.80 11.45 11.48 954,880 -0.27(-2.34%)
Sep 23, 2003 11.80 11.81 11.71 11.76 618,130 -0.04(-0.36%)
Sep 22, 2003 11.95 11.95 11.67 11.80 599,816 -0.15(-1.30%)
Sep 19, 2003 12.15 12.15 11.90 11.95 996,618 -0.03(-0.23%)
Sep 18, 2003 12.01 12.07 11.93 11.98 984,693 -0.10(-0.82%)
Sep 17, 2003 11.95 12.08 11.91 12.08 1,185,862 +0.14(+1.18%)
Sep 16, 2003 11.96 12.08 11.85 11.94 2,300,883 +0.01(+0.12%)
Sep 15, 2003 11.73 11.97 11.69 11.93 1,764,668 +0.27(+2.30%)
Sep 12, 2003 11.48 11.66 11.32 11.66 909,592 +0.06(+0.55%)
Sep 11, 2003 11.31 11.59 11.21 11.59 935,004 +0.46(+4.18%)
Sep 10, 2003 11.45 11.47 11.13 11.13 1,172,943 -0.33(-2.89%)
Sep 09, 2003 11.37 11.59 11.27 11.46 1,434,165 -0.05(-0.43%)
Sep 08, 2003 11.48 11.54 11.27 11.51 637,864 +0.08(+0.68%)
Sep 05, 2003 11.66 11.80 11.31 11.43 1,597,571 -0.19(-1.64%)
Sep 04, 2003 11.92 11.92 11.62 11.62 2,490,979 -0.27(-2.25%)
Sep 03, 2003 11.80 11.96 11.75 11.89 1,223,626 -0.01(-0.12%)
Sep 02, 2003 11.82 11.92 11.59 11.90 1,332,374 +0.23(+1.99%)
Aug 29, 2003 11.62 11.71 11.48 11.67 836,052 +0.05(+0.42%)
Aug 28, 2003 11.40 11.62 11.40 11.62 1,307,955 +0.30(+2.61%)
Aug 27, 2003 11.27 11.43 11.27 11.33 809,930 -0.06(-0.56%)
Aug 26, 2003 11.34 11.45 11.16 11.39 1,106,644 +0.04(+0.31%)
Aug 25, 2003 11.45 11.55 11.28 11.35 1,310,511 -0.09(-0.80%)
Aug 22, 2003 11.97 12.22 11.38 11.45 2,718,412 +0.10(+0.87%)
Aug 21, 2003 10.82 11.50 10.82 11.35 3,950,557 +0.53(+4.88%)
Aug 20, 2003 10.58 10.84 10.54 10.82 1,317,609 +0.20(+1.86%)
Aug 19, 2003 10.41 10.62 10.32 10.62 971,490 +0.14(+1.34%)
Aug 18, 2003 10.57 10.57 10.42 10.48 856,637 -0.08(-0.80%)
Aug 15, 2003 10.50 10.57 10.50 10.57 380,617 +0.03(+0.27%)
Aug 14, 2003 10.57 10.62 10.50 10.54 825,404 -0.03(-0.27%)
Aug 13, 2003 10.57 10.66 10.56 10.57 1,796,611 +0.00(+0.00%)
Aug 12, 2003 10.49 10.67 10.34 10.57 1,146,821 +0.15(+1.42%)
Aug 11, 2003 10.24 10.42 10.24 10.42 865,723 +0.19(+1.86%)
Aug 08, 2003 10.28 10.39 10.19 10.23 918,394 +0.10(+0.97%)
Aug 07, 2003 9.932 10.16 9.911 10.13 1,547,030 +0.27(+2.79%)
Aug 06, 2003 9.988 9.988 9.756 9.854 2,475,220 -0.14(-1.41%)
Aug 05, 2003 10.14 10.14 9.911 9.995 1,072,713 -0.22(-2.14%)
Aug 04, 2003 10.41 10.41 10.14 10.21 1,508,415 -0.13(-1.23%)
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.