Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.22 13.12 13.00 13.07 6,655,628 -0.15(-1.14%)
Oct 30, 2003 13.47 13.47 13.22 13.22 4,952,881 -0.09(-0.64%)
Oct 29, 2003 13.41 13.44 13.27 13.31 4,465,288 -0.25(-1.88%)
Oct 28, 2003 13.35 13.57 13.33 13.56 2,466,776 +0.09(+0.69%)
Oct 27, 2003 13.49 13.52 13.44 13.47 4,038,598 +0.13(+1.01%)
Oct 24, 2003 13.27 13.40 13.21 13.34 5,815,742 -0.07(-0.53%)
Oct 23, 2003 13.30 13.41 13.24 13.41 16,782,030 +0.69(+5.46%)
Oct 22, 2003 12.90 12.92 12.71 12.71 6,422,225 -0.19(-1.47%)
Oct 21, 2003 13.02 13.05 12.90 12.90 5,872,270 -0.05(-0.40%)
Oct 20, 2003 12.92 12.98 12.87 12.96 2,720,966 +0.07(+0.53%)
Oct 17, 2003 12.65 12.89 12.77 12.89 5,825,954 +0.23(+1.84%)
Oct 16, 2003 12.60 12.71 12.58 12.65 3,149,844 +0.10(+0.81%)
Oct 15, 2003 12.57 12.59 12.51 12.55 4,714,737 -0.10(-0.80%)
Oct 14, 2003 12.46 12.65 12.46 12.65 4,584,178 +0.22(+1.76%)
Oct 13, 2003 12.42 12.48 12.37 12.44 5,028,372 +0.00(+0.02%)
Oct 10, 2003 12.44 12.46 12.39 12.43 3,902,204 -0.00(-0.02%)
Oct 09, 2003 12.41 12.47 12.40 12.44 4,936,105 +0.10(+0.85%)
Oct 08, 2003 12.35 12.36 12.27 12.33 2,464,953 +0.01(+0.04%)
Oct 07, 2003 12.33 12.36 12.28 12.33 4,721,667 -0.16(-1.27%)
Oct 06, 2003 12.50 12.61 12.47 12.48 3,594,039 -0.13(-1.04%)
Oct 03, 2003 12.15 12.74 12.41 12.62 10,722,308 +0.46(+3.81%)
Oct 02, 2003 11.86 12.25 11.14 12.15 9,913,786 +0.06(+0.50%)
Oct 01, 2003 11.90 12.09 11.86 12.09 3,371,577 +0.19(+1.61%)
Sep 30, 2003 11.88 11.90 11.74 11.90 3,091,493 +0.14(+1.17%)
Sep 29, 2003 11.80 11.83 11.71 11.76 1,574,739 -0.04(-0.30%)
Sep 26, 2003 11.74 11.82 11.74 11.80 2,774,576 +0.02(+0.16%)
Sep 25, 2003 11.80 11.80 11.72 11.78 4,243,920 +0.15(+1.32%)
Sep 24, 2003 11.87 11.87 11.63 11.63 2,696,897 -0.26(-2.19%)
Sep 23, 2003 11.93 12.01 11.89 11.89 2,855,173 -0.02(-0.14%)
Sep 22, 2003 11.82 11.94 11.81 11.90 1,987,571 -0.10(-0.80%)
Sep 19, 2003 11.98 12.08 11.96 12.00 2,274,583 +0.02(+0.14%)
Sep 18, 2003 11.87 12.02 11.92 11.98 2,982,450 +0.11(+0.95%)
Sep 17, 2003 11.76 11.88 11.75 11.87 1,951,831 +0.13(+1.07%)
Sep 16, 2003 11.66 11.78 11.60 11.74 2,164,446 +0.08(+0.73%)
Sep 15, 2003 11.80 11.81 11.65 11.66 2,852,985 -0.18(-1.53%)
Sep 12, 2003 11.78 11.88 11.74 11.84 1,681,959 +0.01(+0.07%)
Sep 11, 2003 11.86 11.90 11.78 11.83 3,307,026 -0.01(-0.12%)
Sep 10, 2003 11.88 11.92 11.80 11.85 3,285,509 +0.11(+0.93%)
Sep 09, 2003 11.79 11.83 11.71 11.74 3,798,996 +0.05(+0.45%)
Sep 08, 2003 11.63 11.83 11.59 11.68 6,992,968 -0.11(-0.91%)
Sep 05, 2003 11.54 11.79 11.54 11.79 10,603,054 +0.36(+3.17%)
Sep 04, 2003 11.35 11.46 11.32 11.43 6,633,747 +0.13(+1.12%)
Sep 03, 2003 11.06 11.36 11.04 11.30 11,033,391 +0.40(+3.70%)
Sep 02, 2003 10.91 10.95 10.82 10.90 11,839,360 +0.03(+0.25%)
Aug 29, 2003 11.09 11.17 10.75 10.87 4,170,982 -0.30(-2.70%)
Aug 28, 2003 11.11 11.23 11.09 11.17 6,888,301 +0.07(+0.67%)
Aug 27, 2003 10.92 11.16 10.86 11.10 8,383,903 +0.28(+2.61%)
Aug 26, 2003 10.63 10.89 10.60 10.82 6,497,716 +0.22(+2.04%)
Aug 25, 2003 10.53 10.66 10.49 10.60 2,699,085 +0.06(+0.55%)
Aug 22, 2003 10.57 10.60 10.49 10.54 5,991,159 -0.23(-2.16%)
Aug 21, 2003 10.84 10.89 10.77 10.78 6,638,852 -0.36(-3.20%)
Aug 20, 2003 11.08 11.13 11.04 11.13 3,177,925 -0.11(-0.98%)
Aug 19, 2003 11.29 11.37 11.21 11.24 4,716,561 -0.18(-1.61%)
Aug 18, 2003 11.48 11.48 11.37 11.43 3,621,755 -0.10(-0.83%)
Aug 15, 2003 11.53 11.54 11.43 11.52 2,489,022 -0.12(-1.01%)
Aug 14, 2003 11.52 11.74 11.51 11.64 6,331,782 +0.26(+2.29%)
Aug 13, 2003 11.48 11.57 11.34 11.38 12,787,194 +0.16(+1.47%)
Aug 12, 2003 11.13 11.28 11.08 11.21 4,718,384 +0.16(+1.49%)
Aug 11, 2003 10.98 11.07 10.93 11.05 1,388,382 -0.09(-0.84%)
Aug 08, 2003 11.12 11.20 11.06 11.14 2,821,621 +0.12(+1.09%)
Aug 07, 2003 10.69 11.04 10.67 11.02 5,164,767 +0.32(+2.94%)
Aug 06, 2003 10.75 10.77 10.66 10.71 5,102,040 -0.07(-0.64%)
Aug 05, 2003 10.82 10.97 10.76 10.78 2,673,192 -0.01(-0.08%)
Aug 04, 2003 10.81 10.84 10.67 10.78 2,809,951 -0.02(-0.18%)
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.