Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 11.75 11.76 11.61 11.76 232,773 -0.05(-0.39%)
Jun 30, 2003 11.67 11.87 11.67 11.80 573,612 +0.13(+1.14%)
Jun 27, 2003 11.63 11.73 11.57 11.67 850,238 +0.12(+1.06%)
Jun 26, 2003 11.49 11.60 11.39 11.55 426,196 +0.02(+0.18%)
Jun 25, 2003 11.75 11.81 11.52 11.53 520,362 -0.17(-1.44%)
Jun 24, 2003 11.73 11.82 11.67 11.70 291,309 +0.02(+0.13%)
Jun 23, 2003 11.85 11.88 11.57 11.68 758,813 -0.17(-1.42%)
Jun 20, 2003 12.01 12.02 11.76 11.85 590,840 -0.18(-1.49%)
Jun 19, 2003 11.88 12.18 11.88 12.03 709,087 +0.04(+0.30%)
Jun 18, 2003 11.88 12.03 11.86 11.99 414,449 +0.17(+1.47%)
Jun 17, 2003 11.73 11.85 11.70 11.82 444,794 +0.06(+0.48%)
Jun 16, 2003 11.63 11.80 11.63 11.76 539,744 +0.15(+1.32%)
Jun 13, 2003 11.72 11.78 11.51 11.61 839,079 -0.05(-0.44%)
Jun 12, 2003 11.62 11.72 11.62 11.66 487,277 -0.08(-0.65%)
Jun 11, 2003 11.63 11.74 11.63 11.74 704,584 +0.16(+1.41%)
Jun 10, 2003 11.45 11.61 11.40 11.57 758,225 +0.16(+1.43%)
Jun 09, 2003 11.49 11.49 11.40 11.41 376,470 -0.08(-0.67%)
Jun 06, 2003 11.54 11.56 11.42 11.49 531,325 -0.02(-0.13%)
Jun 05, 2003 11.50 11.54 11.45 11.50 617,269 +0.07(+0.63%)
Jun 04, 2003 11.48 11.51 11.43 11.43 506,462 +0.04(+0.36%)
Jun 03, 2003 11.41 11.43 11.33 11.39 647,614 -0.03(-0.22%)
Jun 02, 2003 11.31 11.49 11.27 11.42 1,074,398 +0.17(+1.50%)
May 30, 2003 11.12 11.26 11.12 11.25 570,480 +0.14(+1.24%)
May 29, 2003 10.98 11.16 10.98 11.11 1,126,081 +0.13(+1.16%)
May 28, 2003 10.97 11.02 10.94 10.98 490,213 -0.02(-0.14%)
May 27, 2003 10.89 11.00 10.87 11.00 709,282 +0.17(+1.56%)
May 23, 2003 10.78 10.83 10.70 10.83 436,963 +0.04(+0.33%)
May 22, 2003 10.60 10.81 10.58 10.79 1,602,591 +0.14(+1.34%)
May 21, 2003 10.61 10.68 10.59 10.65 263,313 +0.01(+0.10%)
May 20, 2003 10.65 10.68 10.58 10.64 488,060 +0.18(+1.71%)
May 19, 2003 10.53 10.55 10.43 10.46 252,937 -0.10(-0.97%)
May 16, 2003 10.54 10.62 10.51 10.56 377,253 +0.12(+1.17%)
May 15, 2003 10.55 10.55 10.44 10.44 742,172 -0.10(-0.97%)
May 14, 2003 10.47 10.58 10.47 10.54 396,047 +0.11(+1.03%)
May 13, 2003 10.42 10.51 10.38 10.44 321,262 +0.02(+0.15%)
May 12, 2003 10.33 10.47 10.32 10.42 600,629 +0.15(+1.44%)
May 09, 2003 10.34 10.34 10.27 10.27 266,641 -0.03(-0.25%)
May 08, 2003 10.35 10.39 10.28 10.30 316,172 -0.06(-0.54%)
May 07, 2003 10.39 10.48 10.35 10.35 1,212,025 -0.08(-0.78%)
May 06, 2003 10.32 10.47 10.30 10.44 1,613,358 +0.19(+1.84%)
May 05, 2003 10.26 10.29 10.19 10.25 774,474 +0.02(+0.20%)
May 02, 2003 10.14 10.24 10.12 10.23 1,165,040 +0.12(+1.16%)
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.