Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2003 12.14 12.28 12.13 12.27 2,780,023 +0.19(+1.56%)
Aug 29, 2003 11.97 12.08 11.92 12.08 1,255,850 +0.13(+1.06%)
Aug 28, 2003 11.95 12.00 11.69 11.96 2,575,411 -0.01(-0.08%)
Aug 27, 2003 11.91 11.99 11.77 11.97 2,170,272 +0.07(+0.56%)
Aug 26, 2003 11.66 11.91 11.66 11.90 4,232,725 +0.23(+1.95%)
Aug 25, 2003 11.93 12.00 11.67 11.67 2,088,182 -0.26(-2.17%)
Aug 22, 2003 12.14 12.23 11.91 11.93 1,647,920 -0.21(-1.69%)
Aug 21, 2003 12.08 12.15 11.95 12.14 1,793,721 +0.07(+0.55%)
Aug 20, 2003 12.12 12.14 11.96 12.07 2,078,380 -0.04(-0.36%)
Aug 19, 2003 11.92 12.17 11.92 12.12 3,400,392 +0.14(+1.19%)
Aug 18, 2003 11.79 11.98 11.76 11.97 2,231,533 +0.18(+1.56%)
Aug 15, 2003 11.41 11.83 11.41 11.79 2,337,310 +0.40(+3.55%)
Aug 14, 2003 11.46 11.51 11.34 11.39 1,806,790 -0.11(-0.96%)
Aug 13, 2003 11.53 11.56 11.35 11.50 1,770,850 +0.07(+0.64%)
Aug 12, 2003 11.21 11.42 11.20 11.42 1,616,881 +0.21(+1.90%)
Aug 11, 2003 11.17 11.26 11.00 11.21 2,003,642 +0.04(+0.33%)
Aug 08, 2003 11.19 11.20 11.06 11.17 1,221,544 +0.09(+0.77%)
Aug 07, 2003 11.08 11.14 10.87 11.09 2,933,992 +0.07(+0.67%)
Aug 06, 2003 11.12 11.19 10.95 11.01 3,276,237 -0.22(-1.92%)
Aug 05, 2003 11.48 11.54 11.22 11.23 2,260,530 -0.25(-2.22%)
Aug 04, 2003 11.65 11.66 11.34 11.48 3,569,473 -0.12(-1.01%)
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.