Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 13.29 13.33 13.27 13.30 610,159 +0.01(+0.06%)
Nov 26, 2003 13.28 13.34 13.14 13.29 1,738,995 +0.00(+0.04%)
Nov 25, 2003 13.19 13.31 13.19 13.28 3,558,037 +0.06(+0.46%)
Nov 24, 2003 12.98 13.27 12.95 13.22 3,082,244 +0.40(+3.15%)
Nov 21, 2003 12.82 12.82 12.76 12.82 2,066,128 +0.00(+0.02%)
Nov 20, 2003 12.70 12.84 12.63 12.82 3,017,716 +0.02(+0.13%)
Nov 19, 2003 12.56 12.80 12.52 12.80 4,134,299 +0.24(+1.87%)
Nov 18, 2003 12.40 12.58 12.40 12.56 3,936,630 +0.19(+1.50%)
Nov 17, 2003 12.31 12.36 12.23 12.38 1,369,387 -0.03(-0.28%)
Nov 14, 2003 12.51 12.68 12.40 12.41 1,534,791 -0.12(-0.92%)
Nov 13, 2003 12.51 12.61 12.49 12.53 1,508,245 -0.02(-0.20%)
Nov 12, 2003 12.31 12.57 12.31 12.55 1,867,643 +0.28(+2.32%)
Nov 11, 2003 12.25 12.27 12.14 12.27 1,229,303 +0.06(+0.50%)
Nov 10, 2003 12.46 12.48 12.18 12.21 1,174,577 -0.25(-2.00%)
Nov 07, 2003 12.45 12.56 12.36 12.46 3,189,655 +0.11(+0.87%)
Nov 06, 2003 12.49 12.49 12.33 12.35 3,208,033 +0.11(+0.86%)
Nov 05, 2003 11.96 12.24 11.96 12.24 2,758,786 +0.20(+1.63%)
Nov 04, 2003 11.96 12.12 11.96 12.05 2,109,742 +0.09(+0.78%)
Nov 03, 2003 11.78 11.99 11.84 11.95 1,904,195 +0.17(+1.45%)
Oct 31, 2003 11.91 11.91 11.70 11.78 2,545,598 +0.08(+0.67%)
Oct 30, 2003 11.66 11.82 11.52 11.70 3,529,857 +0.23(+2.03%)
Oct 29, 2003 11.29 11.63 11.28 11.47 11,762,517 +0.21(+1.85%)
Oct 28, 2003 10.92 11.41 10.75 11.26 16,764,272 -0.48(-4.05%)
Oct 27, 2003 11.75 11.87 11.69 11.74 1,913,384 +0.05(+0.42%)
Oct 24, 2003 11.78 11.78 11.53 11.69 2,154,344 -0.14(-1.16%)
Oct 23, 2003 11.97 11.99 11.73 11.83 3,089,595 -0.15(-1.23%)
Oct 22, 2003 12.15 12.29 11.94 11.97 1,900,724 -0.18(-1.49%)
Oct 21, 2003 12.27 12.37 12.15 12.15 936,067 -0.07(-0.54%)
Oct 20, 2003 12.27 12.34 12.18 12.22 933,617 -0.02(-0.14%)
Oct 17, 2003 12.42 12.42 12.20 12.24 1,132,919 -0.22(-1.77%)
Oct 16, 2003 12.38 12.49 12.21 12.46 1,723,884 +0.06(+0.51%)
Oct 15, 2003 12.46 12.46 12.34 12.39 1,990,981 +0.07(+0.60%)
Oct 14, 2003 12.19 12.37 12.19 12.32 2,521,502 +0.18(+1.45%)
Oct 13, 2003 11.95 12.29 12.02 12.14 1,614,431 +0.19(+1.62%)
Oct 10, 2003 11.96 11.97 11.96 11.95 891,959 -0.03(-0.29%)
Oct 09, 2003 12.06 12.13 11.94 11.99 1,557,662 +0.01(+0.10%)
Oct 08, 2003 11.93 12.04 11.93 11.97 2,127,389 -0.01(-0.06%)
Oct 07, 2003 11.83 12.01 11.69 11.98 2,120,446 +0.15(+1.30%)
Oct 06, 2003 11.73 11.90 11.65 11.83 1,465,771 +0.15(+1.26%)
Oct 03, 2003 11.60 11.79 11.52 11.68 2,654,234 +0.29(+2.58%)
Oct 02, 2003 11.32 11.46 11.29 11.39 2,516,192 +0.32(+2.92%)
Oct 01, 2003 11.11 11.26 11.06 11.06 3,949,699 -0.02(-0.22%)
Sep 30, 2003 11.18 11.22 11.07 11.09 2,249,911 -0.07(-0.59%)
Sep 29, 2003 11.20 11.40 11.06 11.15 2,673,429 -0.05(-0.44%)
Sep 26, 2003 11.30 11.36 11.15 11.20 2,719,987 -0.10(-0.87%)
Sep 25, 2003 11.52 11.59 11.30 11.30 2,248,278 -0.21(-1.81%)
Sep 24, 2003 11.85 11.96 11.49 11.51 3,140,237 -0.34(-2.85%)
Sep 23, 2003 11.51 11.89 11.50 11.85 4,749,768 +0.34(+2.94%)
Sep 22, 2003 11.63 11.65 11.43 11.51 2,961,355 -0.26(-2.19%)
Sep 19, 2003 11.81 11.85 11.74 11.77 3,006,280 -0.04(-0.31%)
Sep 18, 2003 11.67 11.80 11.59 11.80 4,239,260 +0.11(+0.92%)
Sep 17, 2003 11.68 11.88 11.67 11.69 3,653,196 +0.01(+0.13%)
Sep 16, 2003 11.58 11.71 11.55 11.68 3,341,990 +0.10(+0.82%)
Sep 15, 2003 11.72 11.74 11.56 11.58 2,944,611 -0.08(-0.69%)
Sep 12, 2003 11.71 11.71 11.46 11.66 3,840,246 -0.07(-0.58%)
Sep 11, 2003 11.84 11.84 11.60 11.73 2,804,936 -0.07(-0.58%)
Sep 10, 2003 12.06 12.08 11.73 11.80 2,481,886 -0.33(-2.72%)
Sep 09, 2003 12.39 12.39 12.09 12.13 2,662,810 -0.27(-2.15%)
Sep 08, 2003 12.18 12.61 12.12 12.40 3,976,654 +0.32(+2.63%)
Sep 05, 2003 12.21 12.22 12.05 12.08 2,424,709 -0.14(-1.12%)
Sep 04, 2003 12.17 12.25 12.06 12.22 3,719,358 +0.02(+0.20%)
Sep 03, 2003 12.28 12.35 12.18 12.19 4,357,698 -0.08(-0.64%)
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.