Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.58 12.62 12.56 12.59 644,588 +0.01(+0.05%)
Nov 26, 2003 12.57 12.63 12.43 12.58 1,837,121 +0.00(+0.04%)
Nov 25, 2003 12.48 12.60 12.48 12.57 3,758,806 +0.06(+0.46%)
Nov 24, 2003 12.29 12.56 12.26 12.52 3,256,165 +0.38(+3.15%)
Nov 21, 2003 12.13 12.13 12.08 12.13 2,182,713 +0.00(+0.02%)
Nov 20, 2003 12.02 12.16 11.96 12.13 3,187,996 +0.02(+0.13%)
Nov 19, 2003 11.89 12.11 11.86 12.11 4,367,584 +0.22(+1.87%)
Nov 18, 2003 11.74 11.91 11.74 11.89 4,158,762 +0.18(+1.50%)
Nov 17, 2003 11.65 11.70 11.57 11.72 1,446,657 -0.03(-0.28%)
Nov 14, 2003 11.85 12.01 11.74 11.75 1,621,395 -0.11(-0.92%)
Nov 13, 2003 11.84 11.94 11.82 11.86 1,593,350 -0.02(-0.20%)
Nov 12, 2003 11.65 11.90 11.65 11.88 1,973,028 +0.27(+2.31%)
Nov 11, 2003 11.60 11.62 11.49 11.61 1,298,669 +0.06(+0.50%)
Nov 10, 2003 11.80 11.81 11.53 11.55 1,240,854 -0.24(-2.01%)
Nov 07, 2003 11.79 11.89 11.70 11.79 3,369,637 +0.10(+0.87%)
Nov 06, 2003 11.82 11.82 11.67 11.69 3,389,052 +0.10(+0.86%)
Nov 05, 2003 11.32 11.59 11.32 11.59 2,914,455 +0.19(+1.63%)
Nov 04, 2003 11.32 11.47 11.32 11.40 2,228,788 +0.09(+0.78%)
Nov 03, 2003 11.15 11.35 11.21 11.32 2,011,643 +0.16(+1.46%)
Oct 31, 2003 11.28 11.28 11.08 11.15 2,689,238 +0.07(+0.67%)
Oct 30, 2003 11.04 11.19 10.90 11.08 3,729,036 +0.22(+2.03%)
Oct 29, 2003 10.68 11.01 10.68 10.86 12,426,238 +0.20(+1.85%)
Oct 28, 2003 10.34 10.80 10.18 10.66 17,710,226 -0.45(-4.05%)
Oct 27, 2003 11.13 11.24 11.07 11.11 2,021,350 +0.05(+0.42%)
Oct 24, 2003 11.15 11.15 10.92 11.06 2,275,907 -0.13(-1.16%)
Oct 23, 2003 11.33 11.35 11.10 11.19 3,263,931 -0.14(-1.23%)
Oct 22, 2003 11.51 11.64 11.30 11.33 2,007,975 -0.17(-1.49%)
Oct 21, 2003 11.61 11.70 11.51 11.51 988,887 -0.06(-0.54%)
Oct 20, 2003 11.61 11.68 11.53 11.57 986,298 -0.02(-0.14%)
Oct 17, 2003 11.76 11.76 11.54 11.58 1,196,846 -0.21(-1.77%)
Oct 16, 2003 11.72 11.82 11.56 11.79 1,821,157 +0.06(+0.51%)
Oct 15, 2003 11.80 11.80 11.68 11.73 2,103,326 +0.07(+0.60%)
Oct 14, 2003 11.54 11.71 11.54 11.66 2,663,782 +0.17(+1.45%)
Oct 13, 2003 11.31 11.64 11.38 11.50 1,705,528 +0.18(+1.62%)
Oct 10, 2003 11.32 11.33 11.32 11.31 942,290 -0.03(-0.29%)
Oct 09, 2003 11.41 11.48 11.30 11.35 1,645,556 +0.01(+0.10%)
Oct 08, 2003 11.29 11.40 11.29 11.33 2,247,431 -0.01(-0.06%)
Oct 07, 2003 11.19 11.37 11.07 11.34 2,240,096 +0.15(+1.30%)
Oct 06, 2003 11.10 11.27 11.03 11.19 1,548,479 +0.14(+1.26%)
Oct 03, 2003 10.98 11.16 10.90 11.06 2,804,004 +0.28(+2.58%)
Oct 02, 2003 10.71 10.84 10.68 10.78 2,658,173 +0.31(+2.92%)
Oct 01, 2003 10.52 10.66 10.47 10.47 4,172,568 -0.02(-0.22%)
Sep 30, 2003 10.58 10.62 10.48 10.49 2,376,867 -0.06(-0.59%)
Sep 29, 2003 10.60 10.79 10.47 10.56 2,824,282 -0.05(-0.44%)
Sep 26, 2003 10.69 10.75 10.56 10.60 2,873,467 -0.09(-0.87%)
Sep 25, 2003 10.90 10.97 10.70 10.70 2,375,141 -0.20(-1.81%)
Sep 24, 2003 11.21 11.32 10.88 10.89 3,317,431 -0.32(-2.85%)
Sep 23, 2003 10.89 11.26 10.88 11.21 5,017,782 +0.32(+2.94%)
Sep 22, 2003 11.01 11.03 10.82 10.89 3,128,455 -0.24(-2.18%)
Sep 19, 2003 11.18 11.22 11.11 11.14 3,175,915 -0.03(-0.31%)
Sep 18, 2003 11.04 11.17 10.97 11.17 4,478,467 +0.10(+0.92%)
Sep 17, 2003 11.06 11.24 11.05 11.07 3,859,334 +0.01(+0.13%)
Sep 16, 2003 10.96 11.08 10.93 11.06 3,530,568 +0.09(+0.82%)
Sep 15, 2003 11.10 11.11 10.94 10.97 3,110,766 -0.08(-0.69%)
Sep 12, 2003 11.08 11.08 10.85 11.04 4,056,939 -0.06(-0.58%)
Sep 11, 2003 11.21 11.21 10.98 11.11 2,963,209 -0.06(-0.58%)
Sep 10, 2003 11.41 11.44 11.10 11.17 2,621,931 -0.31(-2.72%)
Sep 09, 2003 11.73 11.73 11.44 11.48 2,813,064 -0.25(-2.15%)
Sep 08, 2003 11.53 11.93 11.47 11.74 4,201,044 +0.30(+2.63%)
Sep 05, 2003 11.55 11.57 11.41 11.44 2,561,528 -0.13(-1.12%)
Sep 04, 2003 11.52 11.60 11.42 11.57 3,929,229 +0.02(+0.20%)
Sep 03, 2003 11.63 11.69 11.53 11.54 4,603,588 -0.07(-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.