Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.44 11.48 11.40 11.42 877,451 +0.05(+0.45%)
Dec 30, 2003 11.26 11.52 11.23 11.37 651,921 +0.16(+1.41%)
Dec 29, 2003 11.08 11.22 11.13 11.21 436,767 +0.13(+1.15%)
Dec 26, 2003 11.06 11.14 11.05 11.08 119,225 -0.02(-0.14%)
Dec 24, 2003 11.08 11.14 11.04 11.10 230,032 +0.07(+0.65%)
Dec 23, 2003 11.01 11.11 11.01 11.03 680,504 +0.06(+0.51%)
Dec 22, 2003 11.02 11.08 10.95 10.97 646,244 -0.06(-0.51%)
Dec 19, 2003 11.09 11.09 10.98 11.03 1,055,799 -0.06(-0.51%)
Dec 18, 2003 11.14 11.14 11.05 11.08 1,265,471 -0.13(-1.14%)
Dec 17, 2003 11.21 11.37 11.15 11.21 965,548 -0.08(-0.68%)
Dec 16, 2003 11.23 11.30 11.19 11.29 637,434 +0.08(+0.68%)
Dec 15, 2003 11.42 11.43 11.21 11.21 831,640 -0.14(-1.26%)
Dec 12, 2003 11.43 11.43 11.32 11.36 642,524 -0.03(-0.22%)
Dec 11, 2003 11.36 11.43 11.29 11.38 624,513 -0.20(-1.72%)
Dec 10, 2003 11.62 11.63 11.53 11.58 375,295 -0.05(-0.44%)
Dec 09, 2003 11.63 11.71 11.54 11.63 700,864 +0.00(+0.00%)
Dec 08, 2003 11.59 11.67 11.54 11.63 685,985 +0.12(+1.07%)
Dec 05, 2003 11.44 11.58 11.44 11.51 426,196 +0.11(+0.94%)
Dec 04, 2003 11.40 11.40 11.38 11.40 230,228 +0.01(+0.09%)
Dec 03, 2003 11.30 11.44 11.30 11.39 537,199 +0.09(+0.77%)
Dec 02, 2003 11.35 11.35 11.22 11.30 615,703 +0.02(+0.14%)
Dec 01, 2003 11.42 11.42 11.20 11.29 915,039 -0.14(-1.21%)
Nov 28, 2003 11.46 11.46 11.39 11.43 282,107 +0.04(+0.36%)
Nov 26, 2003 11.56 11.56 11.37 11.39 523,886 -0.10(-0.89%)
Nov 25, 2003 11.53 11.56 11.50 11.49 422,868 +0.02(+0.18%)
Nov 24, 2003 11.52 11.53 11.42 11.47 546,008 -0.05(-0.44%)
Nov 21, 2003 11.49 11.56 11.48 11.52 500,785 +0.01(+0.04%)
Nov 20, 2003 11.42 11.56 11.39 11.51 356,697 +0.14(+1.26%)
Nov 19, 2003 11.44 11.44 11.38 11.37 299,335 -0.02(-0.13%)
Nov 18, 2003 11.45 11.45 11.38 11.39 343,580 -0.01(-0.04%)
Nov 17, 2003 11.45 11.45 11.37 11.39 361,591 -0.01(-0.09%)
Nov 14, 2003 11.47 11.52 11.37 11.40 484,340 -0.08(-0.67%)
Nov 13, 2003 11.50 11.57 11.45 11.48 457,911 -0.03(-0.22%)
Nov 12, 2003 11.48 11.53 11.45 11.50 228,661 +0.10(+0.85%)
Nov 11, 2003 11.49 11.49 11.41 11.41 195,968 -0.06(-0.49%)
Nov 10, 2003 11.43 11.49 11.39 11.46 387,041 +0.07(+0.63%)
Nov 07, 2003 11.37 11.43 11.34 11.39 612,767 +0.08(+0.68%)
Nov 06, 2003 11.34 11.36 11.30 11.31 247,064 -0.06(-0.54%)
Nov 05, 2003 11.46 11.47 11.37 11.38 316,367 -0.08(-0.67%)
Nov 04, 2003 11.39 11.47 11.38 11.45 280,872 +0.06(+0.54%)
Nov 03, 2003 11.53 11.53 11.39 11.39 318,681 -0.16(-1.37%)
Oct 31, 2003 11.57 11.57 11.44 11.55 530,346 -0.03(-0.22%)
Oct 30, 2003 11.62 11.65 11.56 11.57 712,219 +0.12(+1.03%)
Oct 29, 2003 11.22 11.53 11.19 11.46 585,750 +0.17(+1.49%)
Oct 28, 2003 11.33 11.33 11.24 11.29 750,590 +0.04(+0.36%)
Oct 27, 2003 11.22 11.32 11.22 11.25 285,044 -0.01(-0.05%)
Oct 24, 2003 11.10 11.27 11.06 11.25 471,811 +0.14(+1.29%)
Oct 23, 2003 11.35 11.35 11.03 11.11 1,001,962 -0.28(-2.47%)
Oct 22, 2003 11.35 11.41 11.32 11.39 283,282 +0.10(+0.86%)
Oct 21, 2003 11.42 11.42 11.29 11.29 413,079 -0.20(-1.78%)
Oct 20, 2003 11.45 11.52 11.45 11.50 274,081 +0.01(+0.05%)
Oct 17, 2003 11.47 11.54 11.45 11.49 656,620 +0.07(+0.63%)
Oct 16, 2003 11.19 11.45 11.19 11.42 739,627 +0.27(+2.38%)
Oct 15, 2003 11.10 11.20 11.10 11.16 354,739 -0.01(-0.05%)
Oct 14, 2003 11.08 11.21 11.08 11.16 798,554 +0.08(+0.69%)
Oct 13, 2003 11.19 11.19 11.06 11.08 284,652 -0.11(-0.96%)
Oct 10, 2003 11.09 11.19 11.04 11.19 835,947 +0.28(+2.58%)
Oct 09, 2003 10.99 10.99 10.89 10.91 840,645 -0.02(-0.19%)
Oct 08, 2003 10.98 11.01 10.93 10.93 405,640 -0.05(-0.42%)
Oct 07, 2003 11.03 11.05 10.95 10.98 425,021 -0.03(-0.28%)
Oct 06, 2003 11.02 11.03 10.89 11.01 477,880 -0.01(-0.09%)
Oct 03, 2003 11.02 11.05 11.00 11.02 371,575 +0.02(+0.14%)
Oct 02, 2003 11.01 11.09 10.98 11.00 563,432 -0.01(-0.05%)
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.