Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.838 9.901 9.838 9.875 127,200 +0.06(+0.60%)
Nov 26, 2003 9.800 9.838 9.713 9.816 427,200 -0.01(-0.14%)
Nov 25, 2003 9.799 9.863 9.799 9.830 429,600 +0.06(+0.64%)
Nov 24, 2003 9.625 9.850 9.625 9.768 498,200 +0.18(+1.88%)
Nov 21, 2003 9.354 9.599 9.348 9.588 602,600 +0.23(+2.50%)
Nov 20, 2003 9.463 9.506 9.400 9.354 540,800 -0.16(-1.71%)
Nov 19, 2003 9.562 9.592 9.310 9.516 991,400 -0.05(-0.56%)
Nov 18, 2003 9.689 9.762 9.570 9.570 1,106,400 -0.33(-3.37%)
Nov 17, 2003 9.938 9.938 9.794 9.904 330,800 -0.13(-1.27%)
Nov 14, 2003 10.17 10.22 10.03 10.03 627,400 -0.14(-1.36%)
Nov 13, 2003 9.906 10.19 9.904 10.17 443,800 +0.26(+2.60%)
Nov 12, 2003 9.825 9.920 9.825 9.912 644,600 +0.09(+0.95%)
Nov 11, 2003 9.887 9.924 9.819 9.819 429,000 -0.06(-0.57%)
Nov 10, 2003 10.01 10.03 9.873 9.875 470,200 -0.13(-1.32%)
Nov 07, 2003 10.13 10.13 9.990 10.01 387,400 -0.08(-0.79%)
Nov 06, 2003 9.969 10.09 9.890 10.09 604,400 +0.12(+1.20%)
Nov 05, 2003 10.12 10.19 9.844 9.967 1,089,400 -0.16(-1.53%)
Nov 04, 2003 10.09 10.15 10.01 10.12 614,112 +0.12(+1.19%)
Nov 03, 2003 9.996 10.03 9.976 10.00 256,600 +0.05(+0.55%)
Oct 31, 2003 10.05 10.09 9.949 9.949 240,000 -0.10(-0.99%)
Oct 30, 2003 10.04 10.10 10.02 10.05 348,800 +0.05(+0.54%)
Oct 29, 2003 9.650 10.01 9.630 9.995 951,400 +0.37(+3.84%)
Oct 28, 2003 9.479 9.625 9.384 9.625 497,400 +0.15(+1.64%)
Oct 27, 2003 9.419 9.581 9.416 9.470 500,400 +0.10(+1.01%)
Oct 24, 2003 9.425 9.425 9.325 9.375 171,200 -0.06(-0.68%)
Oct 23, 2003 9.419 9.457 9.359 9.439 245,600 -0.00(-0.05%)
Oct 22, 2003 9.550 9.550 9.283 9.444 424,400 -0.11(-1.11%)
Oct 21, 2003 9.620 9.620 9.547 9.550 258,800 -0.07(-0.73%)
Oct 20, 2003 9.694 9.694 9.588 9.620 302,200 -0.09(-0.89%)
Oct 17, 2003 9.826 9.834 9.689 9.706 412,200 -0.16(-1.58%)
Oct 16, 2003 9.806 9.896 9.806 9.863 416,800 +0.04(+0.43%)
Oct 15, 2003 9.804 9.864 9.781 9.820 290,400 +0.02(+0.17%)
Oct 14, 2003 9.669 9.812 9.651 9.804 293,800 +0.14(+1.40%)
Oct 13, 2003 9.635 9.680 9.635 9.669 248,000 +0.06(+0.68%)
Oct 10, 2003 9.531 9.650 9.525 9.604 318,800 +0.08(+0.83%)
Oct 09, 2003 9.512 9.690 9.485 9.525 292,000 +0.09(+0.98%)
Oct 08, 2003 9.445 9.506 9.408 9.432 427,600 +0.02(+0.17%)
Oct 07, 2003 9.210 9.421 9.207 9.416 392,600 +0.10(+1.11%)
Oct 06, 2003 9.206 9.345 9.180 9.312 450,800 +0.11(+1.15%)
Oct 03, 2003 9.206 9.279 9.150 9.206 463,400 +0.13(+1.42%)
Oct 02, 2003 8.994 9.091 8.990 9.078 1,578,800 +0.34(+3.92%)
Oct 01, 2003 8.544 8.735 8.534 8.735 387,000 +0.25(+2.99%)
Sep 30, 2003 8.611 8.611 8.379 8.481 673,200 -0.13(-1.50%)
Sep 29, 2003 8.719 8.746 8.609 8.610 557,600 -0.12(-1.33%)
Sep 26, 2003 8.704 8.790 8.704 8.726 292,800 -0.00(-0.03%)
Sep 25, 2003 8.914 8.938 8.729 8.729 451,800 -0.19(-2.12%)
Sep 24, 2003 8.963 9.026 8.886 8.918 578,400 -0.04(-0.50%)
Sep 23, 2003 8.902 8.975 8.889 8.963 277,800 +0.07(+0.80%)
Sep 22, 2003 8.963 8.928 8.814 8.891 396,000 -0.07(-0.79%)
Sep 19, 2003 8.938 8.981 8.881 8.963 344,000 +0.02(+0.22%)
Sep 18, 2003 8.934 8.970 8.886 8.943 215,200 +0.04(+0.45%)
Sep 17, 2003 8.900 8.959 8.877 8.902 280,200 +0.02(+0.17%)
Sep 16, 2003 8.883 8.896 8.835 8.887 396,000 +0.00(+0.06%)
Sep 15, 2003 8.812 8.969 8.688 8.883 599,800 +0.05(+0.57%)
Sep 12, 2003 8.637 8.865 8.637 8.832 883,400 +0.20(+2.35%)
Sep 11, 2003 8.650 8.699 8.531 8.630 835,800 +0.00(+0.00%)
Sep 10, 2003 8.780 8.806 8.624 8.630 335,000 -0.18(-2.06%)
Sep 09, 2003 8.975 8.989 8.811 8.811 357,200 -0.22(-2.48%)
Sep 08, 2003 9.050 9.075 8.988 9.035 255,200 -0.01(-0.08%)
Sep 05, 2003 8.999 9.143 8.986 9.043 432,600 +0.01(+0.14%)
Sep 04, 2003 8.965 9.111 8.956 9.030 408,400 +0.03(+0.38%)
Sep 03, 2003 9.125 9.170 8.979 8.996 601,600 -0.13(-1.41%)
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.