Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.46 10.54 10.30 10.41 1,828,944 -0.04(-0.42%)
Dec 30, 2003 10.51 10.53 10.36 10.46 1,329,667 +0.04(+0.34%)
Dec 29, 2003 10.23 10.56 10.31 10.42 1,698,426 +0.19(+1.90%)
Dec 26, 2003 10.27 10.43 10.22 10.23 804,876 -0.03(-0.26%)
Dec 24, 2003 10.38 10.48 10.26 10.26 1,292,246 -0.26(-2.52%)
Dec 23, 2003 10.22 10.52 10.22 10.52 3,184,918 +0.47(+4.65%)
Dec 22, 2003 9.974 10.07 9.754 10.05 3,843,629 +0.03(+0.26%)
Dec 19, 2003 10.27 10.28 9.965 10.03 2,530,064 -0.25(-2.40%)
Dec 18, 2003 10.12 10.41 10.09 10.27 2,277,647 +0.21(+2.10%)
Dec 17, 2003 10.14 10.14 9.851 10.06 2,244,309 -0.09(-0.87%)
Dec 16, 2003 9.965 10.16 9.754 10.15 2,909,256 +0.04(+0.44%)
Dec 15, 2003 10.36 10.81 10.04 10.11 3,007,229 -0.26(-2.47%)
Dec 12, 2003 10.31 10.49 10.27 10.36 2,031,580 +0.18(+1.73%)
Dec 11, 2003 9.877 10.30 9.877 10.19 2,823,529 +0.31(+3.13%)
Dec 10, 2003 10.05 10.19 9.833 9.877 2,228,774 -0.11(-1.06%)
Dec 09, 2003 10.13 10.19 9.815 9.983 3,271,665 -0.17(-1.65%)
Dec 08, 2003 10.19 10.47 10.03 10.15 2,449,894 -0.06(-0.60%)
Dec 05, 2003 10.30 10.51 9.965 10.21 3,933,664 -0.10(-0.94%)
Dec 04, 2003 10.56 10.70 9.992 10.31 2,908,462 -0.13(-1.27%)
Dec 03, 2003 10.67 10.84 10.43 10.44 2,837,590 -0.11(-1.09%)
Dec 02, 2003 10.98 11.07 10.55 10.56 3,787,838 -0.42(-3.86%)
Dec 01, 2003 11.16 11.24 10.94 10.98 3,627,725 -0.08(-0.72%)
Nov 28, 2003 10.84 11.06 10.70 11.06 1,161,162 +0.31(+2.87%)
Nov 26, 2003 11.07 11.24 10.71 10.75 3,724,564 -0.32(-2.87%)
Nov 25, 2003 10.80 11.10 10.76 11.07 3,924,706 +0.26(+2.45%)
Nov 24, 2003 10.23 10.80 10.19 10.80 5,645,472 +0.72(+7.17%)
Nov 21, 2003 9.533 10.19 9.868 10.08 4,294,940 +0.55(+5.74%)
Nov 20, 2003 9.348 9.851 9.269 9.533 3,839,320 +0.05(+0.56%)
Nov 19, 2003 9.745 9.762 9.216 9.480 5,510,078 -0.19(-1.92%)
Nov 18, 2003 10.14 10.30 9.692 9.665 3,658,909 -0.39(-3.86%)
Nov 17, 2003 10.12 10.47 9.992 10.05 3,665,826 -0.41(-3.88%)
Nov 14, 2003 11.00 11.02 10.43 10.46 4,026,761 -0.54(-4.89%)
Nov 13, 2003 11.01 11.11 10.85 11.00 1,718,837 -0.08(-0.72%)
Nov 12, 2003 10.95 11.11 10.65 11.08 3,908,377 +0.12(+1.13%)
Nov 11, 2003 11.28 11.31 10.80 10.95 2,465,202 -0.34(-2.97%)
Nov 10, 2003 11.46 11.56 11.17 11.29 2,429,596 -0.18(-1.54%)
Nov 07, 2003 11.42 11.66 11.39 11.46 1,779,957 +0.11(+1.01%)
Nov 06, 2003 11.33 11.38 11.17 11.35 1,900,042 -0.02(-0.16%)
Nov 05, 2003 11.42 11.50 11.18 11.37 2,744,380 -0.05(-0.46%)
Nov 04, 2003 11.50 11.52 11.42 11.42 1,740,496 -0.02(-0.15%)
Nov 03, 2003 11.48 11.68 11.40 11.44 1,413,773 -0.04(-0.38%)
Oct 31, 2003 11.77 11.84 11.53 11.48 1,852,643 -0.37(-3.13%)
Oct 30, 2003 11.80 11.89 11.66 11.85 2,281,616 +0.30(+2.60%)
Oct 29, 2003 11.47 11.66 11.44 11.55 1,473,338 +0.04(+0.38%)
Oct 28, 2003 11.51 11.55 11.38 11.51 2,930,801 +0.11(+0.93%)
Oct 27, 2003 11.39 11.61 11.39 11.40 1,343,161 +0.17(+1.49%)
Oct 24, 2003 11.38 11.41 11.11 11.24 1,614,741 -0.17(-1.47%)
Oct 23, 2003 11.55 11.65 11.38 11.40 2,813,891 -0.24(-2.05%)
Oct 22, 2003 11.91 12.13 11.64 11.64 2,371,424 -0.43(-3.58%)
Oct 21, 2003 12.02 12.21 11.91 12.07 1,854,117 +0.26(+2.24%)
Oct 20, 2003 11.64 11.98 11.56 11.81 2,434,925 +0.28(+2.45%)
Oct 17, 2003 12.01 12.10 11.46 11.53 3,958,951 -0.49(-4.04%)
Oct 16, 2003 11.99 12.34 11.98 12.01 2,923,884 +0.04(+0.37%)
Oct 15, 2003 12.12 12.36 11.89 11.97 3,607,767 -0.15(-1.24%)
Oct 14, 2003 12.96 12.83 12.09 12.12 6,834,642 -0.85(-6.53%)
Oct 13, 2003 12.88 13.35 12.75 12.96 2,174,117 +0.08(+0.62%)
Oct 10, 2003 12.95 13.33 12.65 12.88 4,543,388 -0.07(-0.54%)
Oct 09, 2003 12.17 13.19 12.17 12.95 6,498,767 +0.96(+8.01%)
Oct 08, 2003 12.13 12.13 11.91 11.99 1,882,126 -0.13(-1.09%)
Oct 07, 2003 12.37 12.33 12.05 12.13 2,575,648 -0.25(-2.00%)
Oct 06, 2003 11.91 12.37 11.86 12.37 2,410,205 +0.46(+3.85%)
Oct 03, 2003 12.06 12.70 11.91 11.91 3,899,646 +0.08(+0.67%)
Oct 02, 2003 11.90 11.93 11.61 11.83 2,663,869 +0.07(+0.60%)
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.