Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.73 13.14 12.71 13.12 7,629,607 +0.38(+3.01%)
Aug 28, 2003 12.53 12.77 12.52 12.74 8,646,516 +0.23(+1.81%)
Aug 27, 2003 12.50 12.56 12.46 12.51 4,369,510 +0.01(+0.10%)
Aug 26, 2003 12.24 12.50 12.22 12.50 6,978,734 +0.26(+2.10%)
Aug 25, 2003 12.23 12.31 12.12 12.24 6,233,764 +0.17(+1.40%)
Aug 22, 2003 12.56 12.66 12.07 12.07 14,392,126 -0.27(-2.19%)
Aug 21, 2003 12.37 12.45 12.11 12.34 11,367,191 +0.14(+1.13%)
Aug 20, 2003 12.12 12.24 11.98 12.20 6,687,369 +0.08(+0.67%)
Aug 19, 2003 12.07 12.12 11.95 12.12 5,181,668 +0.09(+0.78%)
Aug 18, 2003 12.10 12.11 11.90 12.03 4,358,047 -0.08(-0.67%)
Aug 15, 2003 12.07 12.15 12.00 12.11 1,843,237 +0.03(+0.26%)
Aug 14, 2003 11.93 12.10 11.89 12.08 6,029,969 +0.17(+1.42%)
Aug 13, 2003 11.84 12.00 11.72 11.91 8,262,329 +0.02(+0.16%)
Aug 12, 2003 11.73 11.90 11.69 11.89 4,541,304 +0.19(+1.66%)
Aug 11, 2003 11.54 11.76 11.54 11.69 4,431,445 +0.12(+1.03%)
Aug 08, 2003 11.44 11.59 11.42 11.58 3,793,946 +0.17(+1.49%)
Aug 07, 2003 11.28 11.53 11.22 11.41 7,936,733 +0.28(+2.54%)
Aug 06, 2003 11.10 11.17 10.93 11.12 8,720,870 +0.14(+1.32%)
Aug 05, 2003 11.10 11.22 10.93 10.98 4,986,629 -0.24(-2.13%)
Aug 04, 2003 11.19 11.26 10.95 11.22 5,371,453 +0.06(+0.51%)
Aug 01, 2003 11.30 11.30 11.12 11.16 6,835,758 -0.14(-1.22%)
Jul 31, 2003 11.10 11.46 11.10 11.30 7,461,634 +0.12(+1.07%)
Jul 30, 2003 11.27 11.34 11.17 11.18 13,729,631 -0.25(-2.20%)
Jul 29, 2003 11.85 11.85 11.37 11.43 12,440,303 -0.41(-3.50%)
Jul 28, 2003 12.03 12.03 11.83 11.85 8,229,372 -0.19(-1.62%)
Jul 25, 2003 11.78 12.08 11.75 12.04 6,593,114 +0.31(+2.62%)
Jul 24, 2003 11.85 12.04 11.66 11.73 9,369,514 -0.10(-0.85%)
Jul 23, 2003 11.78 11.86 11.68 11.83 7,320,410 +0.06(+0.48%)
Jul 22, 2003 11.96 11.96 11.58 11.78 7,116,137 -0.19(-1.57%)
Jul 21, 2003 12.03 12.12 11.95 11.96 4,327,159 -0.13(-1.04%)
Jul 18, 2003 11.96 12.10 11.84 12.09 4,448,959 +0.21(+1.74%)
Jul 17, 2003 11.90 12.00 11.80 11.88 4,757,677 -0.09(-0.79%)
Jul 16, 2003 12.18 12.22 11.96 11.98 3,927,687 -0.11(-0.88%)
Jul 15, 2003 12.25 12.30 11.93 12.08 5,599,927 -0.05(-0.41%)
Jul 14, 2003 12.07 12.27 12.05 12.13 5,137,088 +0.23(+1.90%)
Jul 11, 2003 11.93 12.00 11.68 11.91 7,572,448 -0.06(-0.52%)
Jul 10, 2003 12.15 12.25 11.82 11.97 7,657,310 -0.18(-1.45%)
Jul 09, 2003 12.11 12.33 12.09 12.15 8,728,353 +0.04(+0.31%)
Jul 08, 2003 11.95 12.13 11.91 12.11 9,506,121 +0.14(+1.21%)
Jul 07, 2003 11.81 11.97 11.78 11.96 5,085,821 +0.28(+2.42%)
Jul 03, 2003 11.90 11.91 11.68 11.68 2,617,343 -0.22(-1.85%)
Jul 02, 2003 11.90 11.93 11.76 11.90 5,541,018 +0.02(+0.16%)
Jul 01, 2003 11.53 11.88 11.53 11.88 6,620,499 +0.10(+0.85%)
Jun 30, 2003 11.65 11.82 11.64 11.78 5,789,076 +0.08(+0.70%)
Jun 27, 2003 11.78 12.00 11.62 11.70 6,890,051 -0.08(-0.64%)
Jun 26, 2003 11.64 11.85 11.62 11.78 10,453,294 +0.10(+0.86%)
Jun 25, 2003 11.46 11.83 11.43 11.68 12,904,735 +0.30(+2.59%)
Jun 24, 2003 11.18 11.42 11.18 11.38 9,357,414 +0.20(+1.80%)
Jun 23, 2003 10.93 11.20 10.91 11.18 10,289,620 +0.26(+2.42%)
Jun 20, 2003 11.02 11.02 10.87 10.92 12,248,130 -0.04(-0.40%)
Jun 19, 2003 11.02 11.09 10.88 10.96 5,877,759 -0.05(-0.46%)
Jun 18, 2003 10.80 11.03 10.71 11.01 11,709,027 +0.23(+2.10%)
Jun 17, 2003 10.87 10.88 10.66 10.78 11,114,038 +0.00(+0.00%)
Jun 16, 2003 10.68 10.99 10.55 10.78 10,539,748 +0.22(+2.08%)
Jun 13, 2003 10.70 10.73 10.50 10.56 7,613,526 -0.11(-1.06%)
Jun 12, 2003 10.87 10.91 10.61 10.68 9,439,887 -0.14(-1.33%)
Jun 11, 2003 10.80 10.96 10.71 10.82 6,657,596 +0.03(+0.23%)
Jun 10, 2003 11.02 11.12 10.65 10.80 10,272,107 -0.28(-2.55%)
Jun 09, 2003 11.15 11.15 10.89 11.08 7,396,674 -0.07(-0.62%)
Jun 06, 2003 11.45 11.47 11.10 11.15 10,720,458 -0.18(-1.55%)
Jun 05, 2003 11.18 11.42 11.14 11.32 12,056,276 -0.04(-0.39%)
Jun 04, 2003 11.07 11.47 11.05 11.37 9,896,995 +0.23(+2.09%)
Jun 03, 2003 10.87 11.14 10.79 11.14 9,650,529 +0.19(+1.72%)
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.