Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.75 13.74 13.52 13.57 791,337 -0.17(-1.27%)
Sep 29, 2003 13.69 13.76 13.61 13.75 327,931 +0.06(+0.44%)
Sep 26, 2003 13.73 13.73 13.67 13.69 405,117 -0.05(-0.33%)
Sep 25, 2003 13.79 13.86 13.72 13.73 767,643 -0.06(-0.42%)
Sep 24, 2003 13.78 13.92 13.77 13.79 697,580 +0.06(+0.42%)
Sep 23, 2003 13.69 13.75 13.66 13.73 464,133 -0.07(-0.48%)
Sep 22, 2003 13.75 13.88 13.76 13.80 614,289 +0.04(+0.32%)
Sep 19, 2003 13.92 13.91 13.73 13.75 960,972 -0.16(-1.17%)
Sep 18, 2003 13.81 13.97 13.87 13.92 594,375 +0.11(+0.78%)
Sep 17, 2003 13.68 13.83 13.75 13.81 986,555 +0.13(+0.96%)
Sep 16, 2003 13.72 13.68 13.58 13.68 387,819 -0.05(-0.33%)
Sep 15, 2003 13.71 13.76 13.67 13.72 889,309 +0.05(+0.34%)
Sep 12, 2003 13.60 13.69 13.56 13.68 614,434 +0.08(+0.61%)
Sep 11, 2003 13.48 13.62 13.44 13.60 841,050 +0.29(+2.21%)
Sep 10, 2003 13.23 13.36 13.22 13.30 557,890 +0.14(+1.03%)
Sep 09, 2003 13.19 13.20 13.15 13.17 339,123 -0.08(-0.57%)
Sep 08, 2003 13.16 13.26 13.16 13.24 440,584 +0.10(+0.79%)
Sep 05, 2003 13.09 13.16 13.06 13.14 710,953 +0.08(+0.63%)
Sep 04, 2003 12.95 13.08 12.93 13.06 697,289 +0.11(+0.89%)
Sep 03, 2003 12.85 13.00 12.85 12.94 581,729 +0.14(+1.07%)
Sep 02, 2003 12.82 12.83 12.75 12.80 1,022,749 -0.03(-0.25%)
Aug 29, 2003 12.77 12.86 12.77 12.84 326,477 +0.09(+0.74%)
Aug 28, 2003 12.74 12.77 12.63 12.74 569,228 +0.00(+0.02%)
Aug 27, 2003 12.72 12.77 12.70 12.74 513,846 -0.07(-0.57%)
Aug 26, 2003 12.69 12.82 12.67 12.81 1,882,261 -0.11(-0.82%)
Aug 25, 2003 12.98 12.99 12.88 12.92 275,747 -0.00(-0.04%)
Aug 22, 2003 12.99 12.99 12.91 12.92 348,136 -0.00(-0.02%)
Aug 21, 2003 12.87 13.00 12.85 12.93 738,281 -0.05(-0.41%)
Aug 20, 2003 12.99 13.08 12.92 12.98 1,065,485 -0.10(-0.77%)
Aug 19, 2003 12.97 13.08 12.95 13.08 1,116,361 -0.14(-1.04%)
Aug 18, 2003 13.19 13.24 13.19 13.22 405,698 +0.02(+0.17%)
Aug 15, 2003 13.28 13.34 13.17 13.19 321,535 +0.00(+0.03%)
Aug 14, 2003 13.13 13.22 13.08 13.19 471,546 +0.09(+0.72%)
Aug 13, 2003 13.10 13.13 13.03 13.10 553,820 -0.06(-0.44%)
Aug 12, 2003 13.09 13.16 13.04 13.15 605,277 -0.11(-0.83%)
Aug 11, 2003 13.15 13.27 13.15 13.26 518,352 +0.06(+0.47%)
Aug 08, 2003 13.18 13.26 13.17 13.20 1,107,058 +0.19(+1.46%)
Aug 07, 2003 13.03 13.06 12.88 13.01 2,143,472 +0.14(+1.12%)
Aug 06, 2003 12.80 12.91 12.78 12.87 1,386,875 +0.07(+0.55%)
Aug 05, 2003 12.85 12.88 12.78 12.80 1,195,582 -0.19(-1.47%)
Aug 04, 2003 13.00 13.00 12.86 12.99 681,591 +0.13(+1.00%)
Aug 01, 2003 12.77 12.90 12.74 12.86 581,874 -0.09(-0.73%)
Jul 31, 2003 13.01 13.05 12.92 12.95 871,866 -0.07(-0.56%)
Jul 30, 2003 13.04 13.08 12.98 13.03 670,834 +0.07(+0.53%)
Jul 29, 2003 13.03 13.05 12.86 12.96 730,141 -0.07(-0.56%)
Jul 28, 2003 13.02 13.08 12.97 13.03 905,590 -0.22(-1.66%)
Jul 25, 2003 13.21 13.31 13.17 13.25 1,073,480 +0.13(+1.01%)
Jul 24, 2003 13.08 13.17 13.06 13.12 1,309,399 -0.06(-0.47%)
Jul 23, 2003 13.13 13.23 13.12 13.18 1,218,258 +0.18(+1.38%)
Jul 22, 2003 12.82 13.03 12.81 13.00 800,495 +0.29(+2.27%)
Jul 21, 2003 12.71 12.79 12.70 12.71 641,471 -0.03(-0.22%)
Jul 18, 2003 12.54 12.77 12.51 12.74 970,420 +0.29(+2.30%)
Jul 17, 2003 12.33 12.46 12.31 12.45 1,280,181 -0.05(-0.42%)
Jul 16, 2003 12.41 12.51 12.40 12.50 892,071 +0.13(+1.04%)
Jul 15, 2003 12.47 12.50 12.37 12.38 787,267 -0.22(-1.77%)
Jul 14, 2003 12.55 12.67 12.53 12.60 1,496,912 +0.05(+0.40%)
Jul 11, 2003 12.35 12.58 12.33 12.55 1,044,699 -0.03(-0.26%)
Jul 10, 2003 12.54 12.61 12.52 12.58 1,044,117 +0.04(+0.29%)
Jul 09, 2003 12.56 12.56 12.47 12.54 849,917 -0.03(-0.27%)
Jul 08, 2003 12.54 12.59 12.47 12.58 1,153,573 -0.05(-0.38%)
Jul 07, 2003 12.56 12.67 12.53 12.63 1,034,814 +0.18(+1.47%)
Jul 03, 2003 12.43 12.49 12.39 12.44 510,648 -0.03(-0.26%)
Jul 02, 2003 12.30 12.49 12.29 12.47 1,316,957 +0.20(+1.63%)
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.