Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	13.67	13.74	13.31	13.53	71,088	-0.18(-1.29%)
Aug 28, 2003	13.32	13.71	13.28	13.71	136,090	+0.41(+3.11%)
Aug 27, 2003	13.22	13.32	13.21	13.29	46,743	+0.08(+0.62%)
Aug 26, 2003	13.09	13.23	13.09	13.21	77,905	+0.00(+0.00%)
Aug 25, 2003	12.99	13.21	12.95	13.21	57,211	+0.07(+0.50%)
Aug 22, 2003	13.14	13.14	12.99	13.14	45,525	+0.05(+0.38%)
Aug 21, 2003	13.05	13.14	13.01	13.09	38,952	-0.05(-0.38%)
Aug 20, 2003	13.14	13.14	12.86	13.14	90,564	+0.05(+0.35%)
Aug 19, 2003	12.88	13.13	12.81	13.10	102,250	-0.03(-0.20%)
Aug 18, 2003	13.12	13.14	13.05	13.12	121,483	+0.03(+0.23%)
Aug 15, 2003	13.01	13.14	12.90	13.09	56,968	+0.12(+0.89%)
Aug 14, 2003	12.71	12.98	12.71	12.98	97,868	+0.16(+1.28%)
Aug 13, 2003	12.71	12.82	12.62	12.82	76,931	+0.11(+0.83%)
Aug 12, 2003	12.59	12.73	12.47	12.71	104,685	+0.19(+1.55%)
Aug 11, 2003	12.58	12.59	12.36	12.52	102,007	-0.07(-0.55%)
Aug 08, 2003	12.32	12.65	12.32	12.59	55,507	+0.10(+0.79%)
Aug 07, 2003	12.40	12.49	12.25	12.49	54,777	+0.07(+0.53%)
Aug 06, 2003	12.47	12.57	12.22	12.42	45,769	-0.03(-0.24%)
Aug 05, 2003	12.23	12.47	12.23	12.45	93,729	+0.13(+1.09%)
Aug 04, 2003	12.49	12.49	12.22	12.32	123,430	-0.07(-0.53%)
Aug 01, 2003	12.34	12.55	12.34	12.38	191,841	-0.17(-1.36%)
Jul 31, 2003	12.72	12.87	12.41	12.55	153,862	+0.01(+0.10%)
Jul 30, 2003	12.21	12.57	12.16	12.54	170,660	+0.28(+2.28%)
Jul 29, 2003	12.19	12.28	12.16	12.26	67,680	+0.06(+0.51%)
Jul 28, 2003	12.14	12.24	12.14	12.20	62,567	-0.05(-0.38%)
Jul 25, 2003	12.24	12.29	12.14	12.24	52,099	+0.00(+0.03%)
Jul 24, 2003	12.24	12.31	12.16	12.24	70,844	-0.07(-0.53%)
Jul 23, 2003	12.21	12.31	12.03	12.31	81,070	+0.19(+1.57%)
Jul 22, 2003	12.14	12.32	12.03	12.12	53,072	+0.10(+0.85%)
Jul 21, 2003	11.96	12.30	11.96	12.01	110,284	-0.05(-0.44%)
Jul 18, 2003	12.04	12.28	11.99	12.07	132,682	-0.01(-0.05%)
Jul 17, 2003	12.17	12.22	11.97	12.07	119,535	-0.01(-0.08%)
Jul 16, 2003	12.27	12.27	11.91	12.08	99,329	-0.19(-1.53%)
Jul 15, 2003	12.35	12.35	12.06	12.27	83,261	+0.01(+0.08%)
Jul 14, 2003	11.84	12.31	11.76	12.26	213,265	+0.53(+4.48%)
Jul 11, 2003	11.55	11.79	11.53	11.73	86,182	+0.21(+1.82%)
Jul 10, 2003	11.70	11.90	11.50	11.52	287,762	-0.22(-1.87%)
Jul 09, 2003	11.70	11.98	11.67	11.74	143,394	-0.12(-1.02%)
Jul 08, 2003	11.99	11.99	11.76	11.87	60,376	-0.01(-0.11%)
Jul 07, 2003	11.85	12.09	11.58	11.88	233,228	-0.02(-0.14%)
Jul 03, 2003	11.83	11.97	11.67	11.90	76,687	+0.10(+0.84%)
Jul 02, 2003	11.83	11.95	11.59	11.80	176,569	+0.09(+0.79%)
Jul 01, 2003	11.73	11.99	11.59	11.70	135,360	+0.02(+0.17%)
Jun 30, 2003	11.85	12.21	11.58	11.69	1,190,901	-0.28(-2.31%)
Jun 27, 2003	11.83	12.32	11.83	11.96	217,647	-0.17(-1.38%)
Jun 26, 2003	11.34	12.17	11.34	12.13	244,427	+0.87(+7.73%)
Jun 25, 2003	11.67	11.67	11.25	11.26	234,202	-0.36(-3.11%)
Jun 24, 2003	11.90	11.93	11.60	11.62	235,906	-0.28(-2.32%)
Jun 23, 2003	11.93	12.16	11.83	11.90	275,832	-0.11(-0.88%)
Jun 20, 2003	11.98	12.16	11.90	12.00	124,404	+0.13(+1.14%)
Jun 19, 2003	12.16	12.69	11.87	11.87	157,514	-0.44(-3.55%)
Jun 18, 2003	12.40	12.58	12.17	12.30	99,572	-0.15(-1.19%)
Jun 17, 2003	12.14	12.90	12.05	12.45	186,728	+0.39(+3.23%)
Jun 16, 2003	12.00	12.06	11.76	12.06	216,977	-0.04(-0.35%)
Jun 13, 2003	12.42	12.47	12.02	12.10	142,724	-0.28(-2.25%)
Jun 12, 2003	12.62	12.64	12.34	12.38	73,340	-0.25(-2.02%)
Jun 11, 2003	12.45	12.71	12.45	12.64	62,689	-0.03(-0.27%)
Jun 10, 2003	12.62	12.67	12.52	12.67	70,601	+0.18(+1.47%)
Jun 09, 2003	12.57	12.61	12.42	12.49	70,914	-0.09(-0.69%)
Jun 06, 2003	12.88	12.88	12.29	12.57	148,202	-0.34(-2.67%)
Jun 05, 2003	12.72	12.94	12.68	12.92	125,074	+0.13(+1.03%)
Jun 04, 2003	12.17	12.82	12.00	12.79	172,547	+0.45(+3.67%)
Jun 03, 2003	12.04	12.43	12.01	12.33	132,377	+0.32(+2.69%)

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.