Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.03 13.05 12.38 12.71 644,263 -0.36(-2.75%)
Sep 29, 2003 13.00 13.23 12.84 13.07 361,013 +0.10(+0.73%)
Sep 26, 2003 13.38 13.53 12.87 12.97 308,495 -0.43(-3.17%)
Sep 25, 2003 13.73 13.88 13.30 13.40 418,492 -0.37(-2.65%)
Sep 24, 2003 14.10 14.19 13.66 13.77 243,350 -0.30(-2.13%)
Sep 23, 2003 13.98 14.22 13.98 14.06 334,688 +0.06(+0.43%)
Sep 22, 2003 13.80 14.19 13.51 14.01 335,690 +0.11(+0.76%)
Sep 19, 2003 14.12 14.28 13.62 13.90 595,387 -0.34(-2.42%)
Sep 18, 2003 14.05 14.28 13.91 14.24 289,015 +0.05(+0.35%)
Sep 17, 2003 13.80 14.31 13.71 14.20 311,711 +0.22(+1.57%)
Sep 16, 2003 13.60 13.98 13.56 13.97 143,873 +0.28(+2.01%)
Sep 15, 2003 13.81 13.93 13.52 13.70 282,400 -0.06(-0.40%)
Sep 12, 2003 13.76 13.80 13.47 13.76 153,500 +0.14(+0.99%)
Sep 11, 2003 13.59 13.92 13.53 13.62 543,600 +0.09(+0.67%)
Sep 10, 2003 13.68 13.68 13.51 13.53 513,600 -0.12(-0.88%)
Sep 09, 2003 13.70 13.80 13.55 13.65 192,900 -0.05(-0.40%)
Sep 08, 2003 13.68 13.96 13.57 13.71 460,700 +0.15(+1.14%)
Sep 05, 2003 13.54 13.70 13.50 13.55 510,492 -0.09(-0.66%)
Sep 04, 2003 13.54 13.64 13.40 13.64 820,800 +0.09(+0.66%)
Sep 03, 2003 13.68 13.72 13.50 13.55 476,900 -0.05(-0.40%)
Sep 02, 2003 13.25 13.61 13.05 13.61 436,400 +0.38(+2.87%)
Aug 29, 2003 12.96 13.29 12.95 13.22 280,800 +0.23(+1.77%)
Aug 28, 2003 12.82 13.15 12.82 12.99 539,600 +0.20(+1.56%)
Aug 27, 2003 12.68 13.05 12.62 12.79 912,800 +0.14(+1.15%)
Aug 26, 2003 13.20 13.20 12.31 12.65 1,220,900 -0.72(-5.42%)
Aug 25, 2003 13.30 13.71 13.28 13.38 248,400 -0.03(-0.22%)
Aug 22, 2003 13.72 13.81 13.20 13.40 346,000 +0.09(+0.71%)
Aug 21, 2003 13.32 13.43 13.20 13.31 655,700 +0.06(+0.45%)
Aug 20, 2003 13.45 13.45 13.12 13.25 592,900 -0.25(-1.85%)
Aug 19, 2003 13.76 13.89 13.34 13.50 353,600 -0.21(-1.53%)
Aug 18, 2003 13.65 13.95 13.51 13.71 423,600 -0.00(-0.04%)
Aug 15, 2003 13.56 13.82 13.36 13.71 106,300 +0.15(+1.11%)
Aug 14, 2003 13.22 13.57 13.15 13.56 218,700 +0.37(+2.77%)
Aug 13, 2003 13.35 13.38 13.03 13.20 191,300 -0.15(-1.09%)
Aug 12, 2003 12.93 13.35 12.93 13.35 419,400 +0.37(+2.81%)
Aug 11, 2003 13.21 13.25 12.88 12.98 306,500 -0.12(-0.95%)
Aug 08, 2003 13.18 13.27 13.00 13.11 145,100 +0.05(+0.38%)
Aug 07, 2003 13.02 13.24 12.57 13.05 314,200 +0.08(+0.66%)
Aug 06, 2003 12.90 13.41 12.90 12.97 332,100 -0.29(-2.19%)
Aug 05, 2003 13.73 13.73 13.21 13.26 200,300 -0.47(-3.42%)
Aug 04, 2003 13.32 13.73 13.31 13.73 400,000 +0.38(+2.85%)
Aug 01, 2003 13.65 13.70 13.34 13.35 387,100 -0.20(-1.48%)
Jul 31, 2003 13.38 13.83 13.36 13.55 335,000 +0.06(+0.41%)
Jul 30, 2003 13.77 13.84 13.20 13.49 659,700 -0.47(-3.37%)
Jul 29, 2003 14.10 14.19 13.89 13.96 189,400 -0.09(-0.60%)
Jul 28, 2003 14.12 14.22 13.85 14.05 654,200 +0.35(+2.52%)
Jul 25, 2003 14.23 14.25 12.61 13.71 1,550,900 -0.62(-4.36%)
Jul 24, 2003 14.16 14.55 14.12 14.33 773,500 -0.06(-0.44%)
Jul 23, 2003 15.13 15.15 13.48 14.39 1,777,700 -1.08(-6.99%)
Jul 22, 2003 15.18 15.50 14.88 15.47 410,400 +0.54(+3.62%)
Jul 21, 2003 15.21 15.30 14.93 14.94 288,500 -0.41(-2.70%)
Jul 18, 2003 15.05 15.35 14.93 15.35 323,800 +0.36(+2.37%)
Jul 17, 2003 15.20 15.30 14.78 14.99 373,700 -0.33(-2.12%)
Jul 16, 2003 15.32 15.42 15.05 15.32 181,800 +0.01(+0.03%)
Jul 15, 2003 15.76 15.94 15.03 15.31 653,800 -0.46(-2.92%)
Jul 14, 2003 16.00 16.05 15.63 15.78 240,600 +0.03(+0.16%)
Jul 11, 2003 15.68 16.13 15.58 15.75 122,400 +0.06(+0.38%)
Jul 10, 2003 15.87 15.96 15.43 15.69 408,100 -0.28(-1.75%)
Jul 09, 2003 15.85 16.00 15.50 15.97 328,900 +0.21(+1.36%)
Jul 08, 2003 15.34 16.11 15.18 15.76 371,800 +0.38(+2.44%)
Jul 07, 2003 15.52 15.75 15.27 15.38 458,900 -0.09(-0.61%)
Jul 03, 2003 15.45 15.70 15.38 15.47 165,100 -0.25(-1.59%)
Jul 02, 2003 15.12 15.79 14.97 15.72 291,819 +0.59(+3.93%)
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.