Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.96 12.05 11.84 11.89 394,501 -0.07(-0.55%)
Oct 30, 2003 12.15 12.15 11.80 11.96 661,031 -0.10(-0.86%)
Oct 29, 2003 12.30 12.31 11.94 12.06 797,960 -0.17(-1.39%)
Oct 28, 2003 11.95 12.23 11.92 12.23 435,757 +0.35(+2.98%)
Oct 27, 2003 11.75 11.94 11.72 11.88 520,845 +0.29(+2.48%)
Oct 24, 2003 11.79 11.79 11.22 11.59 647,460 -0.30(-2.54%)
Oct 23, 2003 11.68 11.95 11.61 11.89 486,511 +0.14(+1.19%)
Oct 22, 2003 11.81 11.82 11.58 11.75 840,437 -0.07(-0.56%)
Oct 21, 2003 11.87 11.92 11.77 11.82 486,783 -0.07(-0.62%)
Oct 20, 2003 11.97 11.97 11.84 11.89 378,895 -0.04(-0.31%)
Oct 17, 2003 12.27 12.27 11.92 11.93 877,485 -0.29(-2.35%)
Oct 16, 2003 12.03 12.20 12.03 12.22 578,928 +0.20(+1.65%)
Oct 15, 2003 12.18 12.20 11.98 12.02 409,565 -0.20(-1.63%)
Oct 14, 2003 11.98 12.20 11.96 12.22 506,053 +0.14(+1.16%)
Oct 13, 2003 11.86 12.21 11.86 12.08 388,530 +0.25(+2.12%)
Oct 10, 2003 11.94 12.02 11.65 11.83 780,589 -0.01(-0.12%)
Oct 09, 2003 11.38 12.12 11.35 11.84 2,132,373 +1.01(+9.32%)
Oct 08, 2003 11.02 10.99 10.82 10.83 595,213 -0.18(-1.67%)
Oct 07, 2003 10.70 11.05 10.70 11.02 566,850 +0.03(+0.27%)
Oct 06, 2003 10.85 11.01 10.84 10.99 378,759 +0.09(+0.81%)
Oct 03, 2003 10.77 11.02 10.72 10.90 772,990 +0.32(+2.99%)
Oct 02, 2003 10.61 10.76 10.56 10.58 675,552 -0.28(-2.58%)
Oct 01, 2003 10.43 10.87 10.43 10.86 785,475 +0.56(+5.44%)
Sep 30, 2003 10.52 10.52 10.17 10.30 1,043,998 -0.22(-2.10%)
Sep 29, 2003 10.64 10.71 10.53 10.52 1,127,051 -0.12(-1.11%)
Sep 26, 2003 10.80 10.91 10.53 10.64 830,801 -0.27(-2.43%)
Sep 25, 2003 11.05 11.16 10.87 10.91 644,339 -0.15(-1.33%)
Sep 24, 2003 11.24 11.27 11.04 11.05 534,823 -0.27(-2.34%)
Sep 23, 2003 11.28 11.38 11.18 11.32 377,674 +0.09(+0.79%)
Sep 22, 2003 11.36 11.37 11.12 11.23 549,072 -0.13(-1.17%)
Sep 19, 2003 11.37 11.37 11.30 11.36 625,611 -0.08(-0.71%)
Sep 18, 2003 11.41 11.60 11.29 11.44 575,264 +0.06(+0.52%)
Sep 17, 2003 11.21 11.36 11.20 11.38 490,990 +0.11(+0.98%)
Sep 16, 2003 11.18 11.28 11.12 11.27 427,071 +0.10(+0.86%)
Sep 15, 2003 11.15 11.31 11.09 11.18 467,919 +0.01(+0.07%)
Sep 12, 2003 11.30 11.30 10.97 11.17 625,611 -0.13(-1.11%)
Sep 11, 2003 11.08 11.39 11.08 11.30 714,636 +0.29(+2.61%)
Sep 10, 2003 11.20 11.22 10.96 11.01 788,461 -0.17(-1.52%)
Sep 09, 2003 11.44 11.44 11.16 11.18 1,175,770 -0.37(-3.19%)
Sep 08, 2003 11.28 11.60 11.20 11.55 1,117,280 +0.27(+2.35%)
Sep 05, 2003 11.20 11.42 11.07 11.28 938,417 +0.08(+0.72%)
Sep 04, 2003 11.73 11.74 11.13 11.20 1,180,248 -0.62(-5.24%)
Sep 03, 2003 11.92 12.08 11.69 11.82 994,465 +0.13(+1.13%)
Sep 02, 2003 11.19 11.69 11.19 11.69 1,029,206 +0.54(+4.82%)
Aug 29, 2003 11.17 11.38 11.05 11.15 735,806 -0.10(-0.85%)
Aug 28, 2003 11.24 11.32 11.19 11.24 872,328 +0.01(+0.13%)
Aug 27, 2003 11.16 11.38 11.14 11.23 789,410 -0.01(-0.07%)
Aug 26, 2003 11.02 11.29 11.02 11.24 951,174 +0.18(+1.67%)
Aug 25, 2003 10.95 11.13 10.87 11.05 1,189,476 +0.15(+1.35%)
Aug 22, 2003 11.51 11.57 10.87 10.91 1,385,438 -0.43(-3.83%)
Aug 21, 2003 11.50 11.79 11.31 11.34 1,923,383 -0.01(-0.13%)
Aug 20, 2003 11.64 12.45 10.83 11.36 5,003,266 -1.11(-8.92%)
Aug 19, 2003 12.36 12.53 12.17 12.47 1,003,964 +0.10(+0.83%)
Aug 18, 2003 12.04 12.40 12.02 12.36 1,282,572 +0.40(+3.33%)
Aug 15, 2003 11.94 12.03 11.79 11.97 396,808 +0.07(+0.62%)
Aug 14, 2003 11.36 11.89 11.27 11.89 1,645,182 +0.62(+5.49%)
Aug 13, 2003 11.30 11.41 11.22 11.27 530,345 -0.03(-0.26%)
Aug 12, 2003 11.03 11.33 10.96 11.30 604,441 +0.32(+2.88%)
Aug 11, 2003 10.89 11.03 10.85 10.99 590,870 +0.10(+0.95%)
Aug 08, 2003 11.05 11.05 10.79 10.88 579,199 -0.12(-1.07%)
Aug 07, 2003 10.91 11.14 10.83 11.00 784,389 +0.25(+2.33%)
Aug 06, 2003 10.77 10.91 10.65 10.75 660,081 -0.01(-0.14%)
Aug 05, 2003 11.21 11.21 10.76 10.77 561,965 -0.37(-3.31%)
Aug 04, 2003 10.94 11.21 10.69 11.13 788,325 +0.12(+1.07%)
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.