Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.925 9.925 9.863 9.898 325,667 +0.04(+0.36%)
Nov 26, 2003 10.02 10.02 9.850 9.863 604,779 -0.09(-0.89%)
Nov 25, 2003 9.987 10.02 9.960 9.951 488,162 +0.02(+0.18%)
Nov 24, 2003 9.978 9.987 9.889 9.934 630,317 -0.04(-0.44%)
Nov 21, 2003 9.951 10.01 9.942 9.978 578,111 +0.00(+0.04%)
Nov 20, 2003 9.889 10.02 9.863 9.973 411,774 +0.12(+1.26%)
Nov 19, 2003 9.911 9.911 9.858 9.850 345,555 -0.01(-0.13%)
Nov 18, 2003 9.920 9.920 9.858 9.863 396,632 -0.00(-0.04%)
Nov 17, 2003 9.916 9.916 9.845 9.867 417,424 -0.01(-0.09%)
Nov 14, 2003 9.934 9.978 9.845 9.876 559,127 -0.07(-0.67%)
Nov 13, 2003 9.965 10.02 9.916 9.942 528,617 -0.02(-0.22%)
Nov 12, 2003 9.942 9.987 9.920 9.965 263,969 +0.08(+0.85%)
Nov 11, 2003 9.951 9.951 9.880 9.880 226,227 -0.05(-0.49%)
Nov 10, 2003 9.898 9.956 9.863 9.929 446,804 +0.06(+0.63%)
Nov 07, 2003 9.850 9.903 9.823 9.867 707,384 +0.07(+0.68%)
Nov 06, 2003 9.823 9.836 9.792 9.801 285,213 -0.05(-0.54%)
Nov 05, 2003 9.929 9.938 9.845 9.854 365,218 -0.07(-0.67%)
Nov 04, 2003 9.863 9.934 9.858 9.920 324,241 +0.05(+0.54%)
Nov 03, 2003 9.991 9.991 9.867 9.867 367,889 -0.14(-1.37%)
Oct 31, 2003 10.03 10.02 9.911 10.00 612,237 -0.02(-0.22%)
Oct 30, 2003 10.07 10.09 10.01 10.03 822,192 +0.10(+1.03%)
Oct 29, 2003 9.717 9.991 9.690 9.925 676,195 +0.15(+1.49%)
Oct 28, 2003 9.814 9.814 9.734 9.779 866,488 +0.04(+0.36%)
Oct 27, 2003 9.721 9.805 9.721 9.743 329,057 -0.00(-0.05%)
Oct 24, 2003 9.619 9.765 9.580 9.748 544,663 +0.12(+1.29%)
Oct 23, 2003 9.832 9.832 9.557 9.624 1,156,674 -0.24(-2.47%)
Oct 22, 2003 9.832 9.880 9.810 9.867 327,023 +0.08(+0.86%)
Oct 21, 2003 9.889 9.889 9.783 9.783 476,862 -0.18(-1.78%)
Oct 20, 2003 9.920 9.978 9.920 9.960 316,401 +0.00(+0.04%)
Oct 17, 2003 9.938 9.996 9.920 9.956 758,008 +0.06(+0.63%)
Oct 16, 2003 9.690 9.916 9.690 9.894 853,832 +0.23(+2.38%)
Oct 15, 2003 9.619 9.699 9.619 9.664 409,514 -0.00(-0.05%)
Oct 14, 2003 9.602 9.708 9.602 9.668 921,859 +0.07(+0.69%)
Oct 13, 2003 9.690 9.690 9.584 9.602 328,605 -0.09(-0.96%)
Oct 10, 2003 9.611 9.690 9.566 9.695 965,025 +0.24(+2.57%)
Oct 09, 2003 9.518 9.522 9.429 9.451 970,449 -0.02(-0.19%)
Oct 08, 2003 9.509 9.540 9.469 9.469 468,274 -0.04(-0.42%)
Oct 07, 2003 9.557 9.571 9.487 9.509 490,648 -0.03(-0.28%)
Oct 06, 2003 9.544 9.557 9.434 9.535 551,669 -0.01(-0.09%)
Oct 03, 2003 9.549 9.575 9.531 9.544 428,950 +0.01(+0.14%)
Oct 02, 2003 9.535 9.606 9.509 9.531 650,431 -0.00(-0.05%)
Oct 01, 2003 9.588 9.642 9.535 9.535 544,437 -0.13(-1.37%)
Sep 30, 2003 9.544 9.668 9.434 9.668 676,195 +0.13(+1.39%)
Sep 29, 2003 9.571 9.606 9.411 9.535 865,132 -0.03(-0.28%)
Sep 26, 2003 9.509 9.602 9.389 9.562 554,155 +0.05(+0.51%)
Sep 25, 2003 9.664 9.664 9.434 9.513 824,452 -0.15(-1.51%)
Sep 24, 2003 9.743 9.743 9.619 9.659 541,725 -0.08(-0.86%)
Sep 23, 2003 9.770 9.774 9.655 9.743 748,290 -0.10(-1.03%)
Sep 22, 2003 9.854 9.854 9.796 9.845 593,479 +0.00(+0.00%)
Sep 19, 2003 9.779 9.889 9.779 9.845 636,645 +0.09(+0.95%)
Sep 18, 2003 9.730 9.770 9.712 9.752 444,318 +0.04(+0.41%)
Sep 17, 2003 9.690 9.734 9.690 9.712 431,888 +0.03(+0.32%)
Sep 16, 2003 9.703 9.730 9.646 9.681 574,721 -0.02(-0.23%)
Sep 15, 2003 9.712 9.726 9.673 9.703 412,452 -0.03(-0.27%)
Sep 12, 2003 9.726 9.765 9.686 9.730 557,319 +0.05(+0.55%)
Sep 11, 2003 9.730 9.730 9.650 9.677 520,028 -0.12(-1.26%)
Sep 10, 2003 9.814 9.858 9.774 9.801 533,589 +0.04(+0.36%)
Sep 09, 2003 9.796 9.845 9.743 9.765 368,156 -0.01(-0.09%)
Sep 08, 2003 9.832 9.854 9.774 9.774 280,241 -0.03(-0.27%)
Sep 05, 2003 9.712 9.845 9.686 9.801 428,724 +0.08(+0.77%)
Sep 04, 2003 9.796 9.819 9.699 9.726 480,704 +0.01(+0.09%)
Sep 03, 2003 9.695 9.783 9.664 9.717 1,063,336 +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.