Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.25 12.32 12.01 12.14 456,400 -0.11(-0.90%)
Aug 28, 2003 11.99 12.33 11.87 12.25 849,300 +0.26(+2.19%)
Aug 27, 2003 12.05 12.25 11.98 11.99 889,300 -0.08(-0.64%)
Aug 26, 2003 12.22 12.22 11.97 12.06 835,000 -0.16(-1.27%)
Aug 25, 2003 12.44 12.50 12.07 12.22 751,400 -0.21(-1.73%)
Aug 22, 2003 12.73 12.79 12.44 12.44 668,900 -0.31(-2.47%)
Aug 21, 2003 12.66 12.75 12.45 12.75 831,900 +0.15(+1.21%)
Aug 20, 2003 12.51 12.73 12.24 12.60 1,026,700 +0.09(+0.68%)
Aug 19, 2003 12.55 12.64 12.42 12.51 798,100 -0.04(-0.30%)
Aug 18, 2003 12.53 12.69 12.50 12.55 713,400 +0.08(+0.66%)
Aug 15, 2003 12.46 12.68 12.43 12.47 314,900 +0.07(+0.56%)
Aug 14, 2003 12.50 12.64 12.21 12.40 1,355,700 -0.04(-0.34%)
Aug 13, 2003 12.55 12.55 12.26 12.44 485,700 -0.04(-0.28%)
Aug 12, 2003 12.43 12.51 12.23 12.47 604,600 +0.05(+0.42%)
Aug 11, 2003 12.43 12.57 12.31 12.42 559,500 +0.02(+0.18%)
Aug 08, 2003 12.41 12.47 12.18 12.40 603,100 -0.01(-0.10%)
Aug 07, 2003 11.96 12.44 11.88 12.41 974,500 +0.45(+3.74%)
Aug 06, 2003 11.78 11.99 11.71 11.96 807,600 +0.28(+2.42%)
Aug 05, 2003 11.85 11.91 11.68 11.68 724,100 -0.17(-1.41%)
Aug 04, 2003 12.04 12.06 11.75 11.85 1,006,900 -0.21(-1.78%)
Aug 01, 2003 11.85 12.11 11.84 12.06 757,600 +0.11(+0.94%)
Jul 31, 2003 11.95 12.20 11.70 11.95 1,740,500 +0.08(+0.65%)
Jul 30, 2003 11.69 11.88 11.34 11.88 1,530,200 +0.21(+1.78%)
Jul 29, 2003 12.00 12.00 11.57 11.67 1,173,500 -0.33(-2.79%)
Jul 28, 2003 11.85 12.08 11.74 12.00 1,108,000 +0.12(+1.01%)
Jul 25, 2003 11.90 11.96 11.70 11.88 835,500 -0.02(-0.15%)
Jul 24, 2003 12.15 12.30 11.90 11.90 750,800 -0.19(-1.57%)
Jul 23, 2003 12.34 12.48 11.88 12.09 887,300 -0.19(-1.55%)
Jul 22, 2003 12.44 12.53 12.19 12.28 697,800 -0.18(-1.46%)
Jul 21, 2003 12.78 12.88 12.36 12.46 779,600 -0.25(-1.95%)
Jul 18, 2003 12.19 12.79 11.98 12.71 1,186,300 +0.52(+4.24%)
Jul 17, 2003 12.00 12.36 11.93 12.19 1,014,300 +0.19(+1.60%)
Jul 16, 2003 12.11 12.25 11.88 12.00 783,200 -0.05(-0.46%)
Jul 15, 2003 12.06 12.20 11.94 12.05 1,074,300 -0.03(-0.27%)
Jul 14, 2003 12.22 12.50 12.06 12.09 1,016,700 -0.13(-1.10%)
Jul 11, 2003 12.19 12.31 12.04 12.22 585,700 +0.08(+0.68%)
Jul 10, 2003 12.50 12.53 12.04 12.14 1,199,400 -0.39(-3.15%)
Jul 09, 2003 12.29 12.61 12.29 12.54 967,700 +0.26(+2.12%)
Jul 08, 2003 12.13 12.35 12.03 12.28 826,400 +0.14(+1.15%)
Jul 07, 2003 12.62 12.62 12.11 12.13 1,016,300 -0.48(-3.80%)
Jul 03, 2003 12.44 12.75 12.35 12.62 722,900 +0.12(+1.00%)
Jul 02, 2003 12.44 12.58 12.35 12.49 1,031,600 +0.02(+0.12%)
Jul 01, 2003 12.60 12.60 12.32 12.47 867,400 -0.12(-0.95%)
Jun 30, 2003 12.63 12.79 12.48 12.60 872,000 -0.04(-0.28%)
Jun 27, 2003 12.59 12.85 12.56 12.63 726,100 +0.10(+0.76%)
Jun 26, 2003 12.91 13.00 12.51 12.54 1,489,900 -0.32(-2.47%)
Jun 25, 2003 12.81 13.07 12.77 12.85 847,000 +0.09(+0.72%)
Jun 24, 2003 12.66 12.88 12.66 12.76 626,600 +0.11(+0.85%)
Jun 23, 2003 12.80 12.89 12.60 12.65 746,900 -0.15(-1.15%)
Jun 20, 2003 13.11 13.15 12.76 12.80 702,300 -0.12(-0.93%)
Jun 19, 2003 12.70 13.14 12.46 12.92 991,600 +0.22(+1.77%)
Jun 18, 2003 12.79 12.91 12.49 12.70 1,269,800 -0.09(-0.74%)
Jun 17, 2003 12.86 13.04 12.66 12.79 957,500 -0.07(-0.52%)
Jun 16, 2003 13.00 13.07 12.65 12.86 1,014,800 -0.14(-1.10%)
Jun 13, 2003 13.37 13.37 12.87 13.00 747,900 -0.37(-2.75%)
Jun 12, 2003 13.64 13.77 13.11 13.37 1,250,100 -0.33(-2.43%)
Jun 11, 2003 13.25 13.75 13.18 13.70 1,366,300 +0.42(+3.18%)
Jun 10, 2003 13.21 13.44 13.14 13.28 735,500 +0.07(+0.51%)
Jun 09, 2003 13.15 13.28 13.00 13.21 952,300 -0.03(-0.26%)
Jun 06, 2003 13.64 13.76 13.21 13.24 964,200 -0.37(-2.74%)
Jun 05, 2003 13.43 13.62 13.27 13.62 715,000 +0.08(+0.59%)
Jun 04, 2003 13.38 13.57 13.35 13.54 781,400 +0.24(+1.80%)
Jun 03, 2003 13.65 13.65 13.13 13.30 964,300 -0.20(-1.50%)
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.