Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.00 10.92 10.67 10.75 14,984,726 -0.24(-2.23%)
Sep 29, 2003 11.22 11.27 10.93 11.00 8,595,727 -0.23(-2.01%)
Sep 26, 2003 11.02 11.28 11.02 11.22 8,189,568 +0.06(+0.56%)
Sep 25, 2003 11.14 11.24 11.06 11.16 8,469,628 +0.04(+0.40%)
Sep 24, 2003 11.49 11.52 11.04 11.12 14,981,383 -0.38(-3.28%)
Sep 23, 2003 11.62 11.90 11.41 11.49 13,265,199 -0.13(-1.08%)
Sep 22, 2003 11.44 11.62 11.35 11.62 8,450,044 +0.09(+0.76%)
Sep 19, 2003 11.53 11.54 11.41 11.53 5,593,877 +0.01(+0.05%)
Sep 18, 2003 11.43 11.53 11.40 11.53 7,453,355 +0.04(+0.38%)
Sep 17, 2003 11.54 11.67 11.37 11.48 10,694,665 -0.03(-0.22%)
Sep 16, 2003 11.34 11.51 11.22 11.51 8,062,832 +0.17(+1.50%)
Sep 15, 2003 11.48 11.53 11.32 11.34 5,444,692 -0.09(-0.82%)
Sep 12, 2003 11.31 11.51 11.20 11.43 7,228,543 +0.10(+0.89%)
Sep 11, 2003 11.29 11.49 11.19 11.33 11,921,102 +0.11(+1.01%)
Sep 10, 2003 11.28 11.44 11.19 11.22 13,071,911 -0.06(-0.56%)
Sep 09, 2003 11.30 11.36 11.05 11.28 12,165,975 -0.02(-0.17%)
Sep 08, 2003 11.46 11.47 11.26 11.30 15,371,302 -0.17(-1.48%)
Sep 05, 2003 11.37 11.61 11.24 11.47 24,541,318 +0.05(+0.44%)
Sep 04, 2003 12.13 12.40 11.40 11.42 42,802,224 -1.77(-13.43%)
Sep 03, 2003 13.21 13.37 13.10 13.19 14,289,592 -0.02(-0.14%)
Sep 02, 2003 13.16 13.25 13.06 13.21 6,373,556 +0.09(+0.67%)
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%)
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.