Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.72 13.79 13.66 13.78 6,370,435 +0.05(+0.38%)
Oct 30, 2003 13.73 13.80 13.68 13.72 3,089,634 +0.00(+0.03%)
Oct 29, 2003 13.67 13.75 13.60 13.72 4,278,729 +0.06(+0.47%)
Oct 28, 2003 13.55 13.68 13.50 13.66 5,480,268 +0.10(+0.75%)
Oct 27, 2003 13.38 13.58 13.34 13.55 4,687,539 +0.19(+1.38%)
Oct 24, 2003 13.24 13.37 13.22 13.37 4,282,701 +0.01(+0.09%)
Oct 23, 2003 13.31 13.39 13.14 13.36 5,010,032 +0.05(+0.40%)
Oct 22, 2003 13.44 13.44 13.13 13.31 2,603,776 -0.13(-0.98%)
Oct 21, 2003 13.35 13.49 13.24 13.44 4,412,175 +0.08(+0.62%)
Oct 20, 2003 13.35 13.39 13.26 13.35 3,326,606 -0.06(-0.45%)
Oct 17, 2003 13.49 13.49 13.23 13.42 5,814,941 -0.01(-0.08%)
Oct 16, 2003 13.29 13.45 13.29 13.43 4,083,327 +0.06(+0.48%)
Oct 15, 2003 13.31 13.50 13.24 13.36 10,359,768 +0.05(+0.37%)
Oct 14, 2003 13.08 13.33 13.04 13.31 6,606,083 +0.27(+2.06%)
Oct 13, 2003 12.68 13.11 12.99 13.05 6,915,337 +0.36(+2.86%)
Oct 10, 2003 12.55 12.77 12.52 12.68 4,724,077 +0.11(+0.90%)
Oct 09, 2003 12.59 12.59 12.51 12.57 3,917,844 -0.02(-0.15%)
Oct 08, 2003 12.51 12.60 12.47 12.59 3,348,317 +0.05(+0.36%)
Oct 07, 2003 12.54 12.55 12.35 12.54 4,269,462 +0.00(+0.00%)
Oct 06, 2003 12.62 12.63 12.44 12.54 3,281,065 -0.08(-0.63%)
Oct 03, 2003 12.65 12.73 12.55 12.62 5,297,575 +0.10(+0.78%)
Oct 02, 2003 12.53 12.66 12.36 12.52 5,510,188 -0.08(-0.60%)
Oct 01, 2003 12.20 12.64 12.13 12.60 10,924,264 +0.40(+3.28%)
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%)
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.