Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 10.13 10.46 9.855 10.41 331,377 +0.29(+2.92%)
Sep 30, 2003 9.925 10.20 9.665 10.12 419,937 +0.28(+2.82%)
Sep 29, 2003 9.699 10.06 9.543 9.838 177,105 +0.14(+1.43%)
Sep 26, 2003 9.474 9.718 9.474 9.699 281,385 +0.19(+2.01%)
Sep 25, 2003 10.10 10.10 9.370 9.508 186,788 -0.40(-4.03%)
Sep 24, 2003 10.48 10.50 9.855 9.907 132,339 -0.57(-5.46%)
Sep 23, 2003 10.39 10.51 10.24 10.48 83,142 +0.07(+0.67%)
Sep 22, 2003 10.05 10.51 9.769 10.41 206,807 +0.43(+4.35%)
Sep 19, 2003 10.12 10.12 9.838 9.977 103,648 -0.14(-1.37%)
Sep 18, 2003 10.08 10.45 9.612 10.12 618,272 +0.19(+1.92%)
Sep 17, 2003 9.855 10.06 9.769 9.925 200,209 +0.07(+0.70%)
Sep 16, 2003 9.422 10.15 9.387 9.855 588,195 +0.40(+4.22%)
Sep 15, 2003 9.370 9.543 9.196 9.456 227,883 +0.26(+2.83%)
Sep 12, 2003 9.196 9.491 9.196 9.196 143,507 -0.17(-1.85%)
Sep 11, 2003 9.387 9.474 9.127 9.370 188,692 +0.05(+0.56%)
Sep 10, 2003 9.647 9.647 9.179 9.317 358,711 -0.23(-2.38%)
Sep 09, 2003 9.560 9.717 9.387 9.545 763,760 +0.00(+0.02%)
Sep 08, 2003 9.543 9.578 9.283 9.543 259,927 +0.36(+3.97%)
Sep 05, 2003 9.265 9.283 9.109 9.179 28,389 -0.09(-0.94%)
Sep 04, 2003 9.317 9.370 9.144 9.265 58,325 -0.07(-0.74%)
Sep 03, 2003 9.144 9.474 9.144 9.335 55,097 +0.05(+0.56%)
Sep 02, 2003 8.901 9.543 8.814 9.283 645,265 +0.45(+5.11%)
Aug 29, 2003 8.745 8.970 8.675 8.832 49,449 +0.07(+0.79%)
Aug 28, 2003 8.762 8.849 8.658 8.762 461,068 +0.05(+0.60%)
Aug 27, 2003 8.675 8.797 8.658 8.710 68,699 +0.03(+0.40%)
Aug 26, 2003 8.693 9.040 8.658 8.675 39,421 +0.02(+0.20%)
Aug 25, 2003 8.762 8.849 8.606 8.658 51,293 -0.10(-1.19%)
Aug 22, 2003 9.092 9.196 8.745 8.762 68,699 -0.35(-3.81%)
Aug 21, 2003 9.057 9.109 8.936 9.109 37,231 +0.09(+0.96%)
Aug 20, 2003 8.780 9.023 8.728 9.023 76,998 +0.12(+1.36%)
Aug 19, 2003 8.901 9.071 8.762 8.901 90,830 +0.03(+0.39%)
Aug 18, 2003 8.832 8.901 8.658 8.866 105,815 +0.21(+2.40%)
Aug 15, 2003 8.832 8.884 8.658 8.658 48,642 -0.31(-3.48%)
Aug 14, 2003 8.606 9.075 8.606 8.970 97,516 +0.38(+4.44%)
Aug 13, 2003 9.109 9.196 8.589 8.589 104,086 -0.59(-6.43%)
Aug 12, 2003 8.970 9.179 8.675 9.179 45,645 +0.21(+2.32%)
Aug 11, 2003 8.780 8.970 8.641 8.970 107,198 +0.26(+2.99%)
Aug 08, 2003 8.728 8.797 8.606 8.710 86,335 -0.02(-0.20%)
Aug 07, 2003 8.571 8.884 8.571 8.728 49,795 +0.03(+0.40%)
Aug 06, 2003 8.589 9.023 8.571 8.693 126,909 +0.17(+2.04%)
Aug 05, 2003 8.710 8.814 8.519 8.519 344,533 -0.28(-3.16%)
Aug 04, 2003 8.814 9.040 8.693 8.797 59,593 -0.16(-1.74%)
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.