Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.76 14.80 13.46 13.46 348,082 -1.07(-7.37%)
Dec 30, 2003 14.87 15.19 14.32 14.53 478,586 -0.21(-1.41%)
Dec 29, 2003 13.92 15.19 14.13 14.74 691,834 +0.82(+5.89%)
Dec 26, 2003 12.74 13.92 12.72 13.92 167,821 +1.30(+10.27%)
Dec 24, 2003 12.48 12.64 12.23 12.62 63,752 -0.08(-0.64%)
Dec 23, 2003 11.78 12.70 11.70 12.70 320,538 +1.03(+8.79%)
Dec 22, 2003 11.06 11.68 11.06 11.68 188,035 +0.63(+5.71%)
Dec 19, 2003 11.34 11.41 10.90 11.05 235,350 -0.30(-2.62%)
Dec 18, 2003 11.24 11.44 11.24 11.34 517,903 +0.26(+2.36%)
Dec 17, 2003 10.98 11.23 10.81 11.08 706,050 +0.29(+2.67%)
Dec 16, 2003 10.58 10.97 10.47 10.80 391,398 +0.08(+0.76%)
Dec 15, 2003 10.06 10.98 9.886 10.71 327,868 +0.90(+9.17%)
Dec 12, 2003 9.724 9.985 9.679 9.814 154,493 +0.14(+1.40%)
Dec 11, 2003 9.580 9.796 9.463 9.679 109,289 +0.19(+1.99%)
Dec 10, 2003 9.508 9.697 9.508 9.490 74,192 -0.09(-0.94%)
Dec 09, 2003 9.877 9.895 9.517 9.580 81,967 -0.32(-3.27%)
Dec 08, 2003 9.670 9.904 9.652 9.904 66,417 +0.36(+3.77%)
Dec 05, 2003 9.319 9.472 9.229 9.544 201,808 +0.30(+3.21%)
Dec 04, 2003 9.364 9.364 9.013 9.247 95,517 +0.02(+0.20%)
Dec 03, 2003 9.832 9.877 9.229 9.229 85,743 -0.48(-4.92%)
Dec 02, 2003 9.724 9.805 9.499 9.706 229,019 +0.06(+0.65%)
Dec 01, 2003 9.409 9.760 9.409 9.643 56,532 +0.23(+2.39%)
Nov 28, 2003 9.310 9.544 9.310 9.418 17,326 +0.22(+2.35%)
Nov 26, 2003 9.643 9.769 9.157 9.202 263,450 -0.43(-4.49%)
Nov 25, 2003 9.238 9.742 9.211 9.634 82,855 +0.30(+3.18%)
Nov 24, 2003 8.869 9.364 8.733 9.337 127,060 +0.64(+7.35%)
Nov 21, 2003 8.733 8.779 8.598 8.697 35,097 -0.09(-1.02%)
Nov 20, 2003 8.553 8.869 8.463 8.788 120,285 +0.01(+0.10%)
Nov 19, 2003 8.715 8.806 8.634 8.779 86,187 +0.06(+0.72%)
Nov 18, 2003 8.733 8.905 8.526 8.715 80,301 +0.07(+0.83%)
Nov 17, 2003 8.797 8.905 8.553 8.643 107,956 -0.35(-3.90%)
Nov 14, 2003 8.887 9.130 8.598 8.995 756,808 +0.02(+0.20%)
Nov 13, 2003 9.094 9.139 8.959 8.977 63,974 -0.05(-0.60%)
Nov 12, 2003 9.004 9.256 8.959 9.031 154,271 +0.03(+0.30%)
Nov 11, 2003 9.022 9.184 8.923 9.004 129,059 -0.03(-0.30%)
Nov 10, 2003 9.049 9.301 9.013 9.031 114,842 +0.02(+0.20%)
Nov 07, 2003 9.319 9.409 8.815 9.013 178,484 -0.30(-3.19%)
Nov 06, 2003 9.229 9.364 9.049 9.310 173,930 +0.10(+1.08%)
Nov 05, 2003 9.436 9.499 9.004 9.211 130,392 -0.23(-2.39%)
Nov 04, 2003 9.445 9.724 9.400 9.436 103,470 +0.03(+0.29%)
Nov 03, 2003 9.796 9.976 9.391 9.409 609,875 -0.41(-4.13%)
Oct 31, 2003 10.40 10.40 9.643 9.814 192,145 -0.46(-4.47%)
Oct 30, 2003 10.17 10.53 10.20 10.27 128,837 +0.11(+1.06%)
Oct 29, 2003 9.544 10.17 9.544 10.17 73,415 +0.71(+7.52%)
Oct 28, 2003 9.229 9.454 9.184 9.454 60,753 +0.23(+2.44%)
Oct 27, 2003 8.842 9.229 8.842 9.229 46,981 +0.48(+5.45%)
Oct 24, 2003 8.688 8.914 8.553 8.752 44,759 +0.02(+0.21%)
Oct 23, 2003 8.733 9.094 8.508 8.733 111,177 -0.05(-0.51%)
Oct 22, 2003 8.923 9.022 8.697 8.779 95,628 -0.18(-2.01%)
Oct 21, 2003 9.094 9.274 8.932 8.959 32,431 -0.14(-1.49%)
Oct 20, 2003 9.049 9.139 8.932 9.094 37,984 +0.17(+1.92%)
Oct 17, 2003 9.310 9.409 8.923 8.923 56,866 -0.24(-2.65%)
Oct 16, 2003 9.058 9.229 9.058 9.166 24,656 +0.02(+0.20%)
Oct 15, 2003 9.409 9.418 9.067 9.148 44,315 -0.21(-2.21%)
Oct 14, 2003 8.896 9.391 8.896 9.355 36,763 +0.41(+4.63%)
Oct 13, 2003 8.688 8.941 8.688 8.941 117,286 +0.48(+5.64%)
Oct 10, 2003 8.742 8.742 8.373 8.463 44,648 -0.37(-4.18%)
Oct 09, 2003 8.752 9.157 8.752 8.833 58,309 +0.23(+2.62%)
Oct 08, 2003 9.085 9.085 8.553 8.607 43,204 -0.53(-5.81%)
Oct 07, 2003 8.634 9.175 8.508 9.139 142,276 +0.55(+6.39%)
Oct 06, 2003 8.733 8.733 8.508 8.589 34,652 -0.14(-1.65%)
Oct 03, 2003 8.328 8.779 8.328 8.733 113,287 +0.66(+8.14%)
Oct 02, 2003 8.175 8.418 8.076 8.076 62,752 -0.21(-2.50%)
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.