Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.919 9.919 9.858 9.893 325,839 +0.04(+0.36%)
Nov 26, 2003 10.01 10.01 9.844 9.858 605,097 -0.09(-0.89%)
Nov 25, 2003 9.981 10.01 9.955 9.946 488,419 +0.02(+0.18%)
Nov 24, 2003 9.973 9.981 9.884 9.928 630,649 -0.04(-0.44%)
Nov 21, 2003 9.946 10.01 9.937 9.973 578,415 +0.00(+0.04%)
Nov 20, 2003 9.884 10.01 9.858 9.968 411,991 +0.12(+1.26%)
Nov 19, 2003 9.906 9.906 9.853 9.844 345,737 -0.01(-0.13%)
Nov 18, 2003 9.915 9.915 9.853 9.858 396,841 -0.00(-0.04%)
Nov 17, 2003 9.911 9.911 9.840 9.862 417,644 -0.01(-0.09%)
Nov 14, 2003 9.928 9.973 9.840 9.871 559,421 -0.07(-0.67%)
Nov 13, 2003 9.959 10.02 9.911 9.937 528,895 -0.02(-0.22%)
Nov 12, 2003 9.937 9.981 9.915 9.959 264,108 +0.08(+0.85%)
Nov 11, 2003 9.946 9.946 9.875 9.875 226,346 -0.05(-0.49%)
Nov 10, 2003 9.893 9.950 9.858 9.924 447,039 +0.06(+0.63%)
Nov 07, 2003 9.844 9.897 9.818 9.862 707,756 +0.07(+0.68%)
Nov 06, 2003 9.818 9.831 9.787 9.796 285,363 -0.05(-0.54%)
Nov 05, 2003 9.924 9.933 9.840 9.849 365,410 -0.07(-0.67%)
Nov 04, 2003 9.858 9.928 9.853 9.915 324,412 +0.05(+0.54%)
Nov 03, 2003 9.986 9.986 9.862 9.862 368,083 -0.14(-1.37%)
Oct 31, 2003 10.02 10.02 9.906 9.999 612,559 -0.02(-0.22%)
Oct 30, 2003 10.06 10.09 10.01 10.02 822,625 +0.10(+1.03%)
Oct 29, 2003 9.712 9.986 9.685 9.919 676,551 +0.15(+1.49%)
Oct 28, 2003 9.809 9.809 9.729 9.774 866,945 +0.04(+0.36%)
Oct 27, 2003 9.716 9.800 9.716 9.738 329,231 -0.00(-0.05%)
Oct 24, 2003 9.614 9.760 9.575 9.743 544,949 +0.12(+1.29%)
Oct 23, 2003 9.827 9.827 9.552 9.619 1,157,283 -0.24(-2.47%)
Oct 22, 2003 9.827 9.875 9.805 9.862 327,196 +0.08(+0.86%)
Oct 21, 2003 9.884 9.884 9.778 9.778 477,113 -0.18(-1.78%)
Oct 20, 2003 9.915 9.973 9.915 9.955 316,568 +0.00(+0.04%)
Oct 17, 2003 9.933 9.990 9.915 9.950 758,407 +0.06(+0.63%)
Oct 16, 2003 9.685 9.911 9.685 9.889 854,282 +0.23(+2.38%)
Oct 15, 2003 9.614 9.694 9.614 9.659 409,729 -0.00(-0.05%)
Oct 14, 2003 9.597 9.703 9.597 9.663 922,344 +0.07(+0.69%)
Oct 13, 2003 9.685 9.685 9.579 9.597 328,778 -0.09(-0.96%)
Oct 10, 2003 9.606 9.685 9.561 9.690 965,533 +0.24(+2.57%)
Oct 09, 2003 9.513 9.517 9.424 9.446 970,960 -0.02(-0.19%)
Oct 08, 2003 9.504 9.535 9.464 9.464 468,521 -0.04(-0.42%)
Oct 07, 2003 9.552 9.566 9.482 9.504 490,907 -0.03(-0.28%)
Oct 06, 2003 9.539 9.552 9.429 9.530 551,959 -0.01(-0.09%)
Oct 03, 2003 9.544 9.570 9.526 9.539 429,176 +0.01(+0.14%)
Oct 02, 2003 9.530 9.601 9.504 9.526 650,774 -0.00(-0.05%)
Oct 01, 2003 9.583 9.636 9.530 9.530 544,723 -0.13(-1.37%)
Sep 30, 2003 9.539 9.663 9.429 9.663 676,551 +0.13(+1.39%)
Sep 29, 2003 9.566 9.601 9.406 9.530 865,588 -0.03(-0.28%)
Sep 26, 2003 9.504 9.597 9.384 9.557 554,446 +0.05(+0.51%)
Sep 25, 2003 9.659 9.659 9.429 9.508 824,886 -0.15(-1.51%)
Sep 24, 2003 9.738 9.738 9.614 9.654 542,010 -0.08(-0.86%)
Sep 23, 2003 9.765 9.769 9.650 9.738 748,684 -0.10(-1.03%)
Sep 22, 2003 9.849 9.849 9.791 9.840 593,791 +0.00(+0.00%)
Sep 19, 2003 9.774 9.884 9.774 9.840 636,980 +0.09(+0.95%)
Sep 18, 2003 9.725 9.765 9.707 9.747 444,552 +0.04(+0.41%)
Sep 17, 2003 9.685 9.729 9.685 9.707 432,115 +0.03(+0.32%)
Sep 16, 2003 9.698 9.725 9.641 9.676 575,023 -0.02(-0.23%)
Sep 15, 2003 9.707 9.720 9.667 9.698 412,669 -0.03(-0.27%)
Sep 12, 2003 9.720 9.760 9.681 9.725 557,612 +0.05(+0.55%)
Sep 11, 2003 9.725 9.725 9.645 9.672 520,302 -0.12(-1.26%)
Sep 10, 2003 9.809 9.853 9.769 9.796 533,870 +0.04(+0.36%)
Sep 09, 2003 9.791 9.840 9.738 9.760 368,349 -0.01(-0.09%)
Sep 08, 2003 9.827 9.849 9.769 9.769 280,389 -0.03(-0.27%)
Sep 05, 2003 9.707 9.840 9.681 9.796 428,950 +0.08(+0.77%)
Sep 04, 2003 9.791 9.813 9.694 9.720 480,957 +0.01(+0.09%)
Sep 03, 2003 9.690 9.778 9.659 9.712 1,063,895 +0.08(+0.83%)
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.