Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2003 12.94 13.14 12.78 13.03 167,800 +0.63(+5.08%)
Aug 29, 2003 12.34 12.55 12.23 12.40 72,300 +0.20(+1.64%)
Aug 28, 2003 12.10 12.22 12.02 12.20 54,900 +0.16(+1.33%)
Aug 27, 2003 12.08 12.08 11.94 12.04 54,400 +0.00(+0.00%)
Aug 26, 2003 12.02 12.20 11.90 12.04 117,000 +0.07(+0.58%)
Aug 25, 2003 12.07 12.17 11.86 11.97 111,000 -0.13(-1.07%)
Aug 22, 2003 12.47 12.55 12.02 12.10 171,600 -0.05(-0.41%)
Aug 21, 2003 11.95 12.40 11.95 12.15 245,100 +0.40(+3.40%)
Aug 20, 2003 11.83 12.00 11.75 11.75 286,100 +0.09(+0.77%)
Aug 19, 2003 11.70 11.88 11.52 11.66 142,400 +0.45(+4.01%)
Aug 18, 2003 11.31 11.37 11.10 11.21 68,500 +0.10(+0.90%)
Aug 15, 2003 10.91 11.20 10.91 11.11 52,000 +0.21(+1.93%)
Aug 14, 2003 10.97 11.06 10.71 10.90 211,900 +0.30(+2.83%)
Aug 13, 2003 10.71 10.77 10.45 10.60 52,400 +0.02(+0.19%)
Aug 12, 2003 10.67 10.67 10.30 10.58 57,700 +0.01(+0.09%)
Aug 11, 2003 10.68 10.69 10.45 10.57 73,400 -0.02(-0.19%)
Aug 08, 2003 10.75 10.80 10.58 10.59 68,400 -0.16(-1.49%)
Aug 07, 2003 10.79 10.82 10.58 10.75 89,600 -0.04(-0.37%)
Aug 06, 2003 10.81 10.94 10.61 10.79 257,000 -0.31(-2.79%)
Aug 05, 2003 11.02 11.29 10.93 11.10 261,500 +0.09(+0.82%)
Aug 04, 2003 11.00 11.20 10.88 11.01 159,500 +0.16(+1.47%)
Aug 01, 2003 10.87 11.07 10.77 10.85 343,300 -0.09(-0.82%)
Jul 31, 2003 10.68 11.39 10.62 10.94 1,075,200 +1.87(+20.62%)
Jul 30, 2003 9.060 9.140 9.010 9.070 83,500 +0.11(+1.23%)
Jul 29, 2003 8.880 9.090 8.880 8.960 196,500 +0.21(+2.40%)
Jul 28, 2003 8.790 8.800 8.690 8.750 241,400 +0.00(+0.00%)
Jul 25, 2003 8.650 8.900 8.600 8.750 175,100 +0.10(+1.16%)
Jul 24, 2003 8.670 8.770 8.590 8.650 194,600 -0.02(-0.23%)
Jul 23, 2003 8.520 8.680 8.490 8.670 74,400 -0.03(-0.34%)
Jul 22, 2003 8.700 8.820 8.640 8.700 135,900 +0.05(+0.58%)
Jul 21, 2003 8.740 8.750 8.520 8.650 71,700 -0.15(-1.70%)
Jul 18, 2003 8.700 9.000 8.700 8.800 317,700 +0.35(+4.14%)
Jul 17, 2003 8.500 8.540 8.360 8.450 136,200 -0.25(-2.87%)
Jul 16, 2003 8.780 8.830 8.670 8.700 46,500 -0.02(-0.23%)
Jul 15, 2003 8.920 8.980 8.600 8.720 90,100 -0.12(-1.36%)
Jul 14, 2003 8.980 9.030 8.830 8.840 119,800 -0.04(-0.45%)
Jul 11, 2003 8.860 8.890 8.800 8.880 36,900 +0.07(+0.79%)
Jul 10, 2003 8.820 8.870 8.500 8.810 67,200 -0.09(-1.01%)
Jul 09, 2003 9.080 9.080 8.800 8.900 145,900 -0.10(-1.11%)
Jul 08, 2003 8.930 9.060 8.850 9.000 162,700 +0.13(+1.47%)
Jul 07, 2003 8.900 9.010 8.780 8.870 122,600 +0.20(+2.31%)
Jul 03, 2003 8.550 8.720 8.400 8.670 96,900 +0.17(+2.00%)
Jul 02, 2003 8.380 8.650 8.380 8.500 59,600 +0.14(+1.67%)
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.