Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.47 12.63 12.47 12.57 1,621,298 +0.03(+0.24%)
Nov 26, 2003 12.50 12.75 12.30 12.54 8,217,142 +0.58(+4.85%)
Nov 25, 2003 11.84 12.08 11.76 11.96 5,924,457 +0.13(+1.10%)
Nov 24, 2003 11.78 12.00 11.70 11.83 3,936,000 +0.13(+1.11%)
Nov 21, 2003 11.31 11.78 11.42 11.70 4,976,214 +0.39(+3.45%)
Nov 20, 2003 11.50 11.66 11.25 11.31 4,027,170 -0.27(-2.33%)
Nov 19, 2003 11.60 11.88 11.40 11.58 5,878,595 +0.30(+2.66%)
Nov 18, 2003 11.74 11.89 11.27 11.28 6,489,237 -0.27(-2.34%)
Nov 17, 2003 12.05 12.10 11.54 11.55 10,734,088 -0.70(-5.71%)
Nov 14, 2003 12.55 12.65 12.24 12.25 23,289,824 -0.47(-3.69%)
Nov 13, 2003 12.70 13.05 12.44 12.72 4,809,427 +0.02(+0.16%)
Nov 12, 2003 12.40 12.97 12.37 12.70 3,326,990 +0.33(+2.67%)
Nov 11, 2003 12.58 12.74 12.31 12.37 4,433,461 -0.33(-2.60%)
Nov 10, 2003 12.85 12.92 12.52 12.70 2,533,217 -0.11(-0.86%)
Nov 07, 2003 12.60 13.07 12.40 12.81 5,070,788 +0.51(+4.15%)
Nov 06, 2003 12.50 12.50 12.28 12.30 4,041,843 -0.22(-1.76%)
Nov 05, 2003 12.49 12.73 12.30 12.52 3,556,674 -0.25(-1.96%)
Nov 04, 2003 13.02 13.03 12.70 12.77 4,500,704 -0.34(-2.59%)
Nov 03, 2003 13.25 13.46 12.81 13.11 6,526,666 -0.60(-4.38%)
Oct 31, 2003 13.63 13.89 13.35 13.71 1,533,686 +0.17(+1.26%)
Oct 30, 2003 13.89 14.15 13.56 13.54 2,661,208 -0.35(-2.52%)
Oct 29, 2003 13.72 13.98 13.50 13.89 2,343,517 +0.17(+1.24%)
Oct 28, 2003 13.37 13.80 13.32 13.72 2,524,821 +0.40(+3.00%)
Oct 27, 2003 13.08 13.42 13.03 13.32 1,581,300 +0.43(+3.34%)
Oct 24, 2003 12.79 13.22 12.72 12.89 2,651,700 -0.11(-0.85%)
Oct 23, 2003 13.09 13.19 12.47 13.00 4,735,700 -0.34(-2.55%)
Oct 22, 2003 14.00 14.00 13.20 13.34 5,012,500 -0.83(-5.86%)
Oct 21, 2003 14.00 14.26 13.00 14.17 7,451,643 +0.18(+1.29%)
Oct 20, 2003 14.25 14.25 13.85 13.99 3,154,141 -0.02(-0.14%)
Oct 17, 2003 14.26 14.49 13.94 14.01 1,908,645 -0.21(-1.48%)
Oct 16, 2003 14.22 14.23 13.87 14.22 2,453,209 +0.00(+0.00%)
Oct 15, 2003 14.51 14.67 14.21 14.22 2,548,790 -0.25(-1.73%)
Oct 14, 2003 14.07 14.47 13.91 14.47 2,075,622 +0.32(+2.26%)
Oct 13, 2003 14.11 14.28 13.95 14.15 2,323,109 +0.23(+1.65%)
Oct 10, 2003 14.02 14.07 13.74 13.92 1,621,484 +0.02(+0.14%)
Oct 09, 2003 14.10 14.21 13.72 13.90 3,242,137 +0.10(+0.72%)
Oct 08, 2003 13.40 13.96 13.39 13.80 4,199,082 +0.35(+2.60%)
Oct 07, 2003 13.26 13.47 12.97 13.45 3,257,894 +0.15(+1.13%)
Oct 06, 2003 12.93 13.33 12.72 13.30 5,376,656 +0.96(+7.78%)
Oct 03, 2003 12.47 12.83 12.15 12.34 7,291,587 +0.26(+2.15%)
Oct 02, 2003 11.66 12.22 11.65 12.08 2,501,751 +0.46(+3.96%)
Oct 01, 2003 11.48 11.65 11.16 11.62 8,621,100 +0.18(+1.57%)
Sep 30, 2003 11.84 11.95 11.22 11.44 6,853,191 -0.59(-4.90%)
Sep 29, 2003 12.05 12.14 11.49 12.03 3,991,542 +0.06(+0.50%)
Sep 26, 2003 12.41 12.46 11.86 11.97 2,763,488 -0.29(-2.36%)
Sep 25, 2003 12.75 12.75 12.00 12.26 2,860,299 -0.28(-2.24%)
Sep 24, 2003 12.98 13.23 12.55 12.54 3,113,436 -0.44(-3.39%)
Sep 23, 2003 13.00 13.02 12.86 12.98 1,958,592 +0.31(+2.45%)
Sep 22, 2003 12.86 12.93 12.61 12.67 2,529,018 -0.33(-2.54%)
Sep 19, 2003 12.87 13.04 12.66 13.00 4,222,258 +0.25(+1.96%)
Sep 18, 2003 12.62 12.86 12.46 12.75 4,874,349 +0.27(+2.16%)
Sep 17, 2003 12.88 13.14 12.41 12.48 5,686,694 -0.39(-3.03%)
Sep 16, 2003 12.27 12.88 12.16 12.87 4,862,101 +0.65(+5.32%)
Sep 15, 2003 12.10 12.27 11.95 12.22 2,963,100 +0.24(+2.00%)
Sep 12, 2003 12.00 12.29 11.75 11.98 4,923,900 -0.28(-2.28%)
Sep 11, 2003 11.78 12.32 11.56 12.26 5,405,300 +0.49(+4.16%)
Sep 10, 2003 12.26 12.33 11.69 11.77 4,375,600 -0.82(-6.51%)
Sep 09, 2003 12.26 12.63 12.25 12.59 5,596,900 +0.34(+2.78%)
Sep 08, 2003 11.67 12.29 11.65 12.25 4,083,500 +0.54(+4.61%)
Sep 05, 2003 12.10 12.12 11.56 11.71 6,012,200 -0.46(-3.78%)
Sep 04, 2003 12.37 12.37 11.96 12.17 4,947,700 -0.20(-1.62%)
Sep 03, 2003 12.26 12.45 12.02 12.37 9,838,100 +0.47(+3.95%)
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.