Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.69 11.08 10.51 10.76 286,554 -0.17(-1.59%)
Dec 30, 2003 10.93 11.07 10.76 10.93 229,560 +0.00(+0.00%)
Dec 29, 2003 10.50 11.02 10.22 10.93 266,091 +0.42(+3.96%)
Dec 26, 2003 10.31 10.51 9.977 10.51 147,339 +0.12(+1.17%)
Dec 24, 2003 10.08 10.39 10.08 10.39 98,778 +0.33(+3.28%)
Dec 23, 2003 10.84 10.93 9.977 10.06 1,083,632 -0.35(-3.33%)
Dec 22, 2003 10.13 10.58 9.994 10.41 218,562 -0.07(-0.66%)
Dec 19, 2003 10.20 10.64 10.06 10.48 204,753 +0.03(+0.33%)
Dec 18, 2003 10.06 10.46 10.01 10.45 254,893 +0.26(+2.56%)
Dec 17, 2003 10.06 10.24 9.977 10.19 32,921 +0.02(+0.17%)
Dec 16, 2003 9.977 10.24 9.873 10.17 105,383 +0.05(+0.52%)
Dec 15, 2003 10.36 10.45 9.994 10.12 256,404 -0.19(-1.85%)
Dec 12, 2003 10.32 10.32 9.942 10.31 91,605 +0.28(+2.77%)
Dec 11, 2003 9.682 10.32 9.682 10.03 104,432 +0.31(+3.21%)
Dec 10, 2003 9.456 9.734 9.456 9.717 83,033 +0.17(+1.82%)
Dec 09, 2003 9.543 9.734 9.543 9.543 315,888 -0.07(-0.72%)
Dec 08, 2003 9.647 9.803 9.543 9.612 201,658 +0.03(+0.36%)
Dec 05, 2003 10.24 10.32 9.665 9.578 194,628 -0.66(-6.44%)
Dec 04, 2003 10.41 10.43 10.19 10.24 135,777 -0.17(-1.67%)
Dec 03, 2003 11.10 11.10 10.38 10.41 178,662 -0.69(-6.25%)
Dec 02, 2003 11.07 11.17 10.58 11.10 286,976 +0.33(+3.06%)
Dec 01, 2003 10.88 10.88 10.48 10.78 173,382 -0.07(-0.64%)
Nov 28, 2003 10.76 10.84 10.46 10.84 82,735 +0.31(+2.95%)
Nov 26, 2003 10.69 10.78 10.20 10.53 214,383 -0.15(-1.44%)
Nov 25, 2003 10.81 10.81 10.32 10.69 278,809 +0.26(+2.50%)
Nov 24, 2003 10.17 10.88 9.942 10.43 397,049 +0.38(+3.80%)
Nov 21, 2003 10.05 10.05 9.977 10.05 108,096 +0.17(+1.76%)
Nov 20, 2003 9.213 9.890 9.213 9.873 143,192 +0.47(+4.98%)
Nov 19, 2003 9.196 9.717 9.196 9.404 450,941 +0.16(+1.69%)
Nov 18, 2003 9.370 9.543 9.248 9.248 150,319 -0.23(-2.38%)
Nov 17, 2003 9.335 9.612 9.179 9.474 105,658 +0.10(+1.11%)
Nov 14, 2003 9.526 9.855 9.370 9.370 85,548 -0.31(-3.23%)
Nov 13, 2003 9.578 9.699 9.422 9.682 47,080 -0.07(-0.71%)
Nov 12, 2003 9.352 9.873 9.352 9.751 150,797 +0.40(+4.27%)
Nov 11, 2003 9.543 9.595 9.127 9.352 365,906 -0.12(-1.28%)
Nov 10, 2003 9.560 10.24 9.474 9.474 309,511 -0.49(-4.88%)
Nov 07, 2003 10.12 10.39 9.786 9.959 251,409 -0.23(-2.21%)
Nov 06, 2003 10.20 10.50 10.12 10.19 272,415 +0.03(+0.34%)
Nov 05, 2003 10.50 10.55 9.994 10.15 219,504 -0.36(-3.47%)
Nov 04, 2003 10.24 10.51 10.15 10.51 157,340 +0.16(+1.51%)
Nov 03, 2003 10.53 10.84 10.32 10.36 112,879 -0.05(-0.50%)
Oct 31, 2003 11.04 11.21 10.34 10.41 233,501 -0.43(-4.00%)
Oct 30, 2003 10.84 11.02 10.72 10.84 63,969 +0.00(+0.00%)
Oct 29, 2003 11.02 11.33 10.67 10.84 203,365 -0.43(-3.85%)
Oct 28, 2003 10.69 11.45 10.69 11.28 294,226 +0.40(+3.67%)
Oct 27, 2003 10.45 10.93 10.45 10.88 78,727 +0.54(+5.21%)
Oct 24, 2003 10.17 10.76 10.15 10.34 72,272 +0.10(+1.01%)
Oct 23, 2003 10.15 10.67 10.15 10.24 103,855 +0.09(+0.86%)
Oct 22, 2003 10.55 10.55 10.15 10.15 94,058 -0.43(-4.10%)
Oct 21, 2003 10.15 10.72 10.15 10.58 128,885 +0.38(+3.74%)
Oct 20, 2003 9.907 10.62 9.786 10.20 86,767 -0.12(-1.18%)
Oct 17, 2003 10.84 10.91 10.12 10.32 116,280 -0.38(-3.57%)
Oct 16, 2003 10.55 10.91 10.43 10.71 47,126 +0.16(+1.48%)
Oct 15, 2003 10.88 10.93 10.29 10.55 54,029 -0.28(-2.56%)
Oct 14, 2003 10.67 10.90 10.50 10.83 67,175 +0.16(+1.46%)
Oct 13, 2003 10.29 10.79 10.29 10.67 74,164 +0.14(+1.32%)
Oct 10, 2003 10.79 10.79 10.29 10.53 41,413 -0.21(-1.94%)
Oct 09, 2003 10.62 10.95 10.57 10.74 94,555 +0.03(+0.32%)
Oct 08, 2003 10.95 10.95 10.46 10.71 67,311 -0.14(-1.28%)
Oct 07, 2003 10.67 11.02 10.41 10.84 101,569 +0.38(+3.65%)
Oct 06, 2003 10.39 10.84 10.29 10.46 98,505 +0.07(+0.67%)
Oct 03, 2003 10.31 10.58 10.20 10.39 121,725 +0.02(+0.17%)
Oct 02, 2003 10.46 10.50 10.25 10.38 143,307 -0.03(-0.33%)
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.