Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.97 12.05 11.97 11.94 1,328,513 -0.11(-0.89%)
Oct 30, 2003 11.99 12.12 11.99 12.04 2,027,114 +0.11(+0.89%)
Oct 29, 2003 11.97 12.00 11.87 11.94 1,521,686 +0.00(+0.00%)
Oct 28, 2003 11.62 11.97 11.62 11.94 1,876,536 +0.33(+2.87%)
Oct 27, 2003 11.40 11.67 11.40 11.60 1,592,326 +0.23(+2.05%)
Oct 24, 2003 11.40 11.44 11.23 11.37 1,008,758 -0.10(-0.87%)
Oct 23, 2003 11.37 11.63 11.27 11.47 858,179 +0.03(+0.29%)
Oct 22, 2003 11.63 11.66 11.33 11.43 701,901 -0.20(-1.72%)
Oct 21, 2003 11.65 11.72 11.54 11.63 819,334 +0.02(+0.17%)
Oct 20, 2003 11.54 11.66 11.47 11.62 744,945 +0.05(+0.40%)
Oct 17, 2003 11.63 11.67 11.38 11.57 388,295 -0.03(-0.29%)
Oct 16, 2003 11.57 11.65 11.56 11.60 799,387 -0.02(-0.17%)
Oct 15, 2003 11.67 11.67 11.35 11.62 979,662 -0.05(-0.46%)
Oct 14, 2003 11.67 11.70 11.50 11.68 1,737,355 +0.02(+0.17%)
Oct 13, 2003 11.35 11.67 11.35 11.65 1,631,320 +0.37(+3.31%)
Oct 10, 2003 11.23 11.29 11.07 11.28 1,033,954 +0.02(+0.18%)
Oct 09, 2003 11.11 11.36 11.09 11.26 1,394,353 +0.23(+2.05%)
Oct 08, 2003 11.11 11.13 11.00 11.03 475,283 -0.05(-0.48%)
Oct 07, 2003 11.07 11.19 11.02 11.09 927,319 +0.03(+0.30%)
Oct 06, 2003 11.07 11.15 10.99 11.05 631,711 -0.15(-1.31%)
Oct 03, 2003 11.18 11.26 11.16 11.20 1,286,369 +0.17(+1.51%)
Oct 02, 2003 11.14 11.17 11.03 11.03 917,271 -0.30(-2.65%)
Oct 01, 2003 11.00 11.33 10.99 11.33 626,461 +0.53(+4.94%)
Sep 30, 2003 10.95 10.95 10.68 10.80 902,273 -0.15(-1.34%)
Sep 29, 2003 10.73 10.94 10.67 10.95 662,756 +0.21(+1.99%)
Sep 26, 2003 10.88 10.93 10.71 10.73 1,104,894 -0.10(-0.92%)
Sep 25, 2003 10.87 10.99 10.75 10.83 885,925 -0.03(-0.31%)
Sep 24, 2003 11.17 11.17 10.84 10.87 1,008,758 -0.26(-2.34%)
Sep 23, 2003 11.17 11.17 11.08 11.13 653,008 -0.04(-0.36%)
Sep 22, 2003 11.31 11.31 11.05 11.17 633,660 -0.15(-1.30%)
Sep 19, 2003 11.50 11.50 11.27 11.31 1,052,851 -0.03(-0.24%)
Sep 18, 2003 11.37 11.42 11.29 11.34 1,040,253 -0.09(-0.82%)
Sep 17, 2003 11.31 11.43 11.27 11.43 1,252,773 +0.13(+1.18%)
Sep 16, 2003 11.32 11.43 11.22 11.30 2,430,708 +0.01(+0.12%)
Sep 15, 2003 11.10 11.33 11.07 11.29 1,864,237 +0.25(+2.30%)
Sep 12, 2003 10.87 11.03 10.71 11.03 960,914 +0.06(+0.55%)
Sep 11, 2003 10.70 10.97 10.61 10.97 987,761 +0.44(+4.18%)
Sep 10, 2003 10.84 10.85 10.53 10.53 1,239,125 -0.31(-2.89%)
Sep 09, 2003 10.76 10.97 10.67 10.85 1,515,086 -0.05(-0.43%)
Sep 08, 2003 10.87 10.93 10.67 10.89 673,855 +0.07(+0.68%)
Sep 05, 2003 11.03 11.17 10.70 10.82 1,687,712 -0.18(-1.64%)
Sep 04, 2003 11.28 11.28 11.00 11.00 2,631,529 -0.25(-2.25%)
Sep 03, 2003 11.17 11.32 11.12 11.25 1,292,668 -0.01(-0.12%)
Sep 02, 2003 11.19 11.28 10.97 11.27 1,407,552 +0.22(+1.99%)
Aug 29, 2003 11.00 11.08 10.87 11.05 883,225 +0.05(+0.42%)
Aug 28, 2003 10.79 11.00 10.79 11.00 1,381,755 +0.28(+2.61%)
Aug 27, 2003 10.67 10.81 10.67 10.72 855,629 -0.06(-0.56%)
Aug 26, 2003 10.73 10.83 10.57 10.78 1,169,085 +0.03(+0.31%)
Aug 25, 2003 10.83 10.93 10.67 10.75 1,384,455 -0.09(-0.80%)
Aug 22, 2003 11.33 11.57 10.77 10.83 2,871,796 +0.09(+0.87%)
Aug 21, 2003 10.24 10.89 10.24 10.74 4,173,463 +0.50(+4.88%)
Aug 20, 2003 10.01 10.26 9.975 10.24 1,391,954 +0.19(+1.86%)
Aug 19, 2003 9.855 10.05 9.768 10.05 1,026,305 +0.13(+1.34%)
Aug 18, 2003 10.00 10.00 9.861 9.921 904,972 -0.08(-0.80%)
Aug 15, 2003 9.941 10.00 9.935 10.00 402,093 +0.03(+0.27%)
Aug 14, 2003 10.00 10.05 9.935 9.975 871,977 -0.03(-0.27%)
Aug 13, 2003 10.00 10.09 9.995 10.00 1,897,983 +0.00(+0.00%)
Aug 12, 2003 9.928 10.10 9.788 10.00 1,211,529 +0.14(+1.42%)
Aug 11, 2003 9.695 9.868 9.695 9.861 914,571 +0.18(+1.86%)
Aug 08, 2003 9.735 9.835 9.648 9.681 970,213 +0.09(+0.97%)
Aug 07, 2003 9.401 9.621 9.381 9.588 1,634,320 +0.26(+2.79%)
Aug 06, 2003 9.455 9.455 9.235 9.328 2,614,882 -0.13(-1.41%)
Aug 05, 2003 9.601 9.601 9.381 9.461 1,133,240 -0.21(-2.14%)
Aug 04, 2003 9.855 9.855 9.601 9.668 1,593,525 -0.12(-1.23%)
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.