Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 13.42 13.61 13.38 13.59 67,300 -0.09(-0.66%)
Nov 26, 2003 13.67 13.76 13.57 13.68 63,500 +0.09(+0.66%)
Nov 25, 2003 13.68 13.70 13.50 13.59 57,800 -0.30(-2.16%)
Nov 24, 2003 13.60 13.90 13.50 13.89 76,900 +0.41(+3.04%)
Nov 21, 2003 13.55 13.56 13.37 13.48 49,000 +0.11(+0.82%)
Nov 20, 2003 13.37 13.37 13.31 13.37 76,300 -0.34(-2.48%)
Nov 19, 2003 13.60 13.80 13.53 13.71 110,000 +0.01(+0.07%)
Nov 18, 2003 13.91 13.95 13.63 13.70 62,200 -0.20(-1.44%)
Nov 17, 2003 13.89 13.95 13.75 13.90 99,800 -0.49(-3.41%)
Nov 14, 2003 14.47 14.56 14.32 14.39 89,000 +0.19(+1.34%)
Nov 13, 2003 14.23 14.35 14.12 14.20 113,600 +0.37(+2.68%)
Nov 12, 2003 13.56 13.83 13.56 13.83 300,300 +0.53(+3.98%)
Nov 11, 2003 13.34 13.34 13.34 13.30 137,200 +0.01(+0.08%)
Nov 10, 2003 13.40 13.40 13.27 13.29 215,400 +0.00(+0.00%)
Nov 07, 2003 13.11 13.35 13.11 13.29 65,600 +0.04(+0.30%)
Nov 06, 2003 13.07 13.24 12.95 13.25 87,500 +0.14(+1.07%)
Nov 05, 2003 13.33 13.19 13.05 13.11 82,600 -0.14(-1.06%)
Nov 04, 2003 13.33 13.37 13.16 13.25 61,534 -0.16(-1.19%)
Nov 03, 2003 13.06 13.48 13.34 13.41 65,757 +0.23(+1.75%)
Oct 31, 2003 13.21 13.21 13.11 13.18 99,200 -0.13(-0.98%)
Oct 30, 2003 13.35 13.43 13.15 13.31 333,300 +0.94(+7.60%)
Oct 29, 2003 12.05 12.58 12.03 12.37 65,800 -0.04(-0.32%)
Oct 28, 2003 12.39 12.42 12.19 12.41 89,300 +0.11(+0.89%)
Oct 27, 2003 12.27 12.55 12.24 12.30 80,800 +0.15(+1.23%)
Oct 24, 2003 12.15 12.15 12.03 12.15 90,000 -0.11(-0.90%)
Oct 23, 2003 12.07 12.35 12.07 12.26 78,200 -0.09(-0.73%)
Oct 22, 2003 12.52 12.69 12.32 12.35 109,200 -0.57(-4.41%)
Oct 21, 2003 12.78 13.02 12.77 12.92 74,700 +0.07(+0.54%)
Oct 20, 2003 12.86 12.88 12.57 12.85 109,700 +0.06(+0.47%)
Oct 17, 2003 12.78 12.90 12.63 12.79 79,500 +0.05(+0.39%)
Oct 16, 2003 13.03 13.03 12.55 12.74 162,600 -0.25(-1.92%)
Oct 15, 2003 12.99 13.19 12.86 12.99 99,500 +0.48(+3.84%)
Oct 14, 2003 12.39 12.52 12.29 12.51 59,200 -0.16(-1.26%)
Oct 13, 2003 12.10 12.75 12.40 12.67 127,000 +0.57(+4.71%)
Oct 10, 2003 12.11 12.21 12.06 12.10 43,500 +0.07(+0.58%)
Oct 09, 2003 11.95 12.20 11.95 12.03 44,500 +0.23(+1.95%)
Oct 08, 2003 11.91 11.94 11.66 11.80 61,900 -0.01(-0.08%)
Oct 07, 2003 11.93 11.89 11.72 11.81 52,700 -0.12(-1.01%)
Oct 06, 2003 11.87 12.00 11.84 11.93 47,300 -0.35(-2.85%)
Oct 03, 2003 12.00 12.38 12.00 12.28 258,800 +0.89(+7.81%)
Oct 02, 2003 11.36 11.57 11.32 11.39 86,800 -0.07(-0.61%)
Oct 01, 2003 11.02 11.54 11.02 11.46 110,500 +0.31(+2.78%)
Sep 30, 2003 11.53 11.53 11.07 11.15 123,300 -0.08(-0.71%)
Sep 29, 2003 11.15 11.50 11.07 11.23 68,300 +0.00(+0.00%)
Sep 26, 2003 10.94 11.27 10.94 11.23 168,500 +0.33(+3.03%)
Sep 25, 2003 11.04 11.26 10.80 10.90 103,600 -0.14(-1.27%)
Sep 24, 2003 11.33 11.40 10.93 11.04 191,700 -0.50(-4.33%)
Sep 23, 2003 11.54 11.65 11.52 11.54 84,400 -0.31(-2.62%)
Sep 22, 2003 11.94 12.01 11.71 11.85 110,600 -0.52(-4.20%)
Sep 19, 2003 12.40 12.41 12.23 12.37 44,600 -0.08(-0.64%)
Sep 18, 2003 12.52 12.54 12.20 12.45 56,700 +0.20(+1.63%)
Sep 17, 2003 12.27 12.32 12.12 12.25 80,100 -0.10(-0.81%)
Sep 16, 2003 12.19 12.40 12.16 12.35 116,800 +0.38(+3.17%)
Sep 15, 2003 12.10 12.26 11.80 11.97 65,400 +0.08(+0.67%)
Sep 12, 2003 11.65 11.99 11.53 11.89 166,800 -0.05(-0.42%)
Sep 11, 2003 12.00 12.10 11.75 11.94 112,400 +0.07(+0.59%)
Sep 10, 2003 12.20 12.21 11.82 11.87 160,000 -0.59(-4.74%)
Sep 09, 2003 12.70 12.72 12.36 12.46 174,100 -0.49(-3.78%)
Sep 08, 2003 12.95 13.18 12.85 12.95 98,000 -0.20(-1.52%)
Sep 05, 2003 13.12 13.23 13.10 13.15 133,800 +0.12(+0.92%)
Sep 04, 2003 13.20 13.25 13.02 13.03 116,000 -0.17(-1.29%)
Sep 03, 2003 13.03 13.36 12.91 13.20 223,700 +0.17(+1.30%)
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.