Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.02 11.16 10.89 11.16 585,750 +0.15(+1.39%)
Sep 29, 2003 11.05 11.09 10.86 11.01 749,416 -0.03(-0.28%)
Sep 26, 2003 10.98 11.08 10.84 11.04 480,033 +0.06(+0.51%)
Sep 25, 2003 11.16 11.16 10.89 10.98 714,177 -0.17(-1.51%)
Sep 24, 2003 11.25 11.25 11.10 11.15 469,266 -0.10(-0.86%)
Sep 23, 2003 11.28 11.28 11.15 11.25 648,201 -0.12(-1.03%)
Sep 22, 2003 11.38 11.38 11.31 11.37 514,097 +0.00(+0.00%)
Sep 19, 2003 11.29 11.42 11.29 11.37 551,490 +0.11(+0.95%)
Sep 18, 2003 11.23 11.28 11.21 11.26 384,888 +0.05(+0.41%)
Sep 17, 2003 11.19 11.24 11.19 11.21 374,120 +0.04(+0.32%)
Sep 16, 2003 11.20 11.23 11.14 11.18 497,848 -0.03(-0.23%)
Sep 15, 2003 11.21 11.23 11.17 11.20 357,284 -0.03(-0.27%)
Sep 12, 2003 11.23 11.27 11.18 11.23 482,774 +0.06(+0.55%)
Sep 11, 2003 11.23 11.23 11.14 11.17 450,471 -0.14(-1.26%)
Sep 10, 2003 11.33 11.38 11.28 11.31 462,218 +0.04(+0.36%)
Sep 09, 2003 11.31 11.37 11.25 11.27 318,912 -0.01(-0.09%)
Sep 08, 2003 11.35 11.38 11.28 11.28 242,757 -0.03(-0.27%)
Sep 05, 2003 11.21 11.37 11.18 11.31 371,379 +0.09(+0.77%)
Sep 04, 2003 11.31 11.33 11.20 11.23 416,407 +0.01(+0.09%)
Sep 03, 2003 11.19 11.29 11.16 11.22 921,108 +0.09(+0.83%)
Sep 02, 2003 11.08 11.29 11.08 11.13 16,262,016 +0.04(+0.37%)
Aug 29, 2003 11.16 11.19 11.07 11.08 352,194 -0.03(-0.28%)
Aug 28, 2003 11.06 11.18 11.06 11.12 403,486 +0.03(+0.28%)
Aug 27, 2003 11.05 11.09 10.99 11.08 292,092 -0.04(-0.32%)
Aug 26, 2003 10.98 11.15 10.95 11.12 413,862 +0.10(+0.93%)
Aug 25, 2003 10.99 11.03 10.96 11.02 249,805 +0.03(+0.28%)
Aug 22, 2003 10.99 11.02 10.94 10.99 346,125 -0.05(-0.42%)
Aug 21, 2003 11.09 11.09 10.98 11.03 684,419 -0.03(-0.28%)
Aug 20, 2003 11.16 11.18 11.05 11.06 450,667 -0.17(-1.50%)
Aug 19, 2003 11.16 11.25 11.13 11.23 451,059 +0.02(+0.18%)
Aug 18, 2003 11.26 11.37 11.13 11.21 435,593 -0.08(-0.72%)
Aug 15, 2003 11.27 11.32 11.23 11.29 180,893 +0.02(+0.18%)
Aug 14, 2003 11.31 11.41 11.26 11.27 272,319 -0.09(-0.76%)
Aug 13, 2003 11.35 11.37 11.22 11.36 393,502 -0.01(-0.04%)
Aug 12, 2003 11.30 11.43 11.30 11.37 427,175 +0.07(+0.63%)
Aug 11, 2003 11.07 11.33 11.07 11.29 548,162 +0.29(+2.60%)
Aug 08, 2003 11.00 11.06 10.96 11.01 673,652 -0.02(-0.18%)
Aug 07, 2003 11.12 11.20 11.00 11.03 664,059 -0.05(-0.46%)
Aug 06, 2003 11.15 11.15 10.92 11.08 719,854 -0.09(-0.82%)
Aug 05, 2003 11.26 11.26 11.14 11.17 819,698 -0.24(-2.10%)
Aug 04, 2003 11.26 11.44 11.24 11.41 374,316 +0.12(+1.04%)
Aug 01, 2003 11.39 11.40 11.19 11.29 403,878 -0.05(-0.41%)
Jul 31, 2003 11.54 11.57 11.32 11.34 583,205 -0.20(-1.77%)
Jul 30, 2003 11.72 11.72 11.49 11.54 435,201 -0.35(-2.92%)
Jul 29, 2003 11.68 11.94 11.60 11.89 683,636 +0.29(+2.51%)
Jul 28, 2003 11.59 11.62 11.55 11.60 359,242 +0.05(+0.40%)
Jul 25, 2003 11.38 11.57 11.35 11.55 492,171 +0.31(+2.72%)
Jul 24, 2003 11.26 11.44 11.25 11.25 394,089 +0.04(+0.36%)
Jul 23, 2003 11.24 11.28 11.09 11.21 346,125 -0.01(-0.09%)
Jul 22, 2003 11.02 11.25 10.96 11.22 596,322 +0.20(+1.81%)
Jul 21, 2003 11.12 11.18 11.01 11.02 408,772 -0.10(-0.87%)
Jul 18, 2003 11.00 11.15 10.97 11.12 325,765 +0.04(+0.32%)
Jul 17, 2003 11.19 11.27 11.07 11.08 558,538 -0.25(-2.21%)
Jul 16, 2003 11.40 11.44 11.26 11.33 969,855 -0.07(-0.63%)
Jul 15, 2003 11.53 11.54 11.37 11.40 803,057 -0.19(-1.67%)
Jul 14, 2003 11.54 11.69 11.54 11.60 431,873 +0.12(+1.02%)
Jul 11, 2003 11.42 11.50 11.39 11.48 301,097 +0.02(+0.13%)
Jul 10, 2003 11.50 11.51 11.40 11.46 381,560 -0.16(-1.36%)
Jul 09, 2003 11.65 11.70 11.58 11.62 210,650 -0.10(-0.87%)
Jul 08, 2003 11.86 11.87 11.72 11.72 331,442 -0.24(-1.97%)
Jul 07, 2003 11.81 11.96 11.81 11.96 245,106 +0.07(+0.60%)
Jul 03, 2003 11.88 11.92 11.80 11.89 257,244 +0.04(+0.35%)
Jul 02, 2003 11.79 11.85 11.66 11.85 427,958 +0.09(+0.74%)
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.