Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.85 10.85 10.72 10.76 729,339 -0.09(-0.83%)
Oct 30, 2003 10.78 10.89 10.70 10.85 873,933 +0.11(+1.05%)
Oct 29, 2003 10.86 10.88 10.67 10.73 1,250,144 -0.09(-0.84%)
Oct 28, 2003 10.65 10.82 10.65 10.82 916,383 +0.17(+1.56%)
Oct 27, 2003 10.78 10.84 10.57 10.66 908,424 -0.08(-0.77%)
Oct 24, 2003 10.81 10.84 10.67 10.74 1,147,999 -0.07(-0.63%)
Oct 23, 2003 10.78 10.87 10.75 10.81 1,258,236 +0.04(+0.35%)
Oct 22, 2003 10.91 10.91 10.69 10.77 1,394,606 -0.14(-1.24%)
Oct 21, 2003 10.86 10.94 10.86 10.91 1,282,910 +0.04(+0.35%)
Oct 20, 2003 10.86 10.91 10.81 10.87 1,186,470 +0.05(+0.49%)
Oct 17, 2003 10.86 10.92 10.73 10.82 1,786,470 -0.11(-0.97%)
Oct 16, 2003 10.76 10.92 10.76 10.92 1,534,425 +0.17(+1.61%)
Oct 15, 2003 10.67 10.80 10.67 10.75 2,300,510 +0.08(+0.71%)
Oct 14, 2003 10.65 10.74 10.60 10.67 1,546,098 -0.04(-0.35%)
Oct 13, 2003 10.58 10.73 10.56 10.71 2,634,271 +0.13(+1.21%)
Oct 10, 2003 10.67 10.79 10.45 10.58 3,228,700 -0.14(-1.33%)
Oct 09, 2003 10.74 10.85 10.70 10.73 2,267,346 -0.02(-0.14%)
Oct 08, 2003 10.71 10.78 10.71 10.74 2,434,757 -0.07(-0.63%)
Oct 07, 2003 10.89 10.89 10.80 10.81 2,408,359 -0.08(-0.69%)
Oct 06, 2003 10.92 11.02 10.79 10.89 1,247,624 -0.04(-0.35%)
Oct 03, 2003 10.74 10.95 10.71 10.92 3,421,315 +0.14(+1.33%)
Oct 02, 2003 10.76 10.84 10.75 10.78 1,775,592 -0.04(-0.35%)
Oct 01, 2003 10.65 10.89 10.65 10.82 2,629,495 +0.17(+1.56%)
Sep 30, 2003 10.76 10.90 10.65 10.65 1,785,674 -0.14(-1.26%)
Sep 29, 2003 10.73 10.89 10.67 10.79 2,069,159 +0.23(+2.21%)
Sep 26, 2003 10.82 10.92 10.55 10.55 2,254,080 -0.32(-2.91%)
Sep 25, 2003 10.86 10.94 10.83 10.87 3,880,170 +0.15(+1.41%)
Sep 24, 2003 10.74 10.93 10.60 10.72 3,646,564 -0.02(-0.21%)
Sep 23, 2003 10.03 10.93 10.67 10.74 5,850,899 +0.72(+7.14%)
Sep 22, 2003 10.00 10.16 9.966 10.03 1,055,539 -0.15(-1.48%)
Sep 19, 2003 9.936 10.13 9.920 10.18 2,655,363 +0.13(+1.27%)
Sep 18, 2003 9.657 10.04 9.657 10.05 1,326,156 +0.26(+2.62%)
Sep 17, 2003 9.830 9.913 9.770 9.792 1,387,310 -0.04(-0.38%)
Sep 16, 2003 9.800 9.920 9.679 9.830 1,880,655 -0.16(-1.58%)
Sep 15, 2003 9.936 10.01 9.777 9.988 1,846,165 +0.06(+0.61%)
Sep 12, 2003 9.913 10.09 9.740 9.928 2,530,534 +0.02(+0.15%)
Sep 11, 2003 9.800 9.913 9.694 9.913 1,358,391 +0.26(+2.65%)
Sep 10, 2003 9.574 9.875 9.574 9.657 1,210,480 -0.08(-0.77%)
Sep 09, 2003 9.657 9.988 9.498 9.732 2,385,674 +0.08(+0.86%)
Sep 08, 2003 9.332 9.717 9.310 9.649 1,917,136 +0.20(+2.15%)
Sep 05, 2003 9.219 9.800 9.219 9.446 3,707,188 +0.23(+2.45%)
Sep 04, 2003 8.654 9.219 8.646 9.219 3,703,871 +0.57(+6.53%)
Sep 03, 2003 8.413 8.669 8.413 8.654 1,848,287 +0.17(+1.95%)
Sep 02, 2003 8.405 8.533 8.405 8.488 1,117,356 +0.05(+0.54%)
Aug 29, 2003 8.390 8.526 8.368 8.443 657,042 +0.02(+0.18%)
Aug 28, 2003 8.156 8.428 8.119 8.428 1,336,635 +0.24(+2.95%)
Aug 27, 2003 8.028 8.232 8.028 8.187 975,415 +0.08(+0.93%)
Aug 26, 2003 8.194 8.217 8.006 8.111 1,376,830 -0.14(-1.74%)
Aug 25, 2003 8.126 8.307 8.126 8.254 914,659 +0.05(+0.64%)
Aug 22, 2003 8.556 8.609 8.179 8.202 1,246,430 -0.36(-4.23%)
Aug 21, 2003 8.368 8.586 8.337 8.564 1,765,378 +0.23(+2.81%)
Aug 20, 2003 8.511 8.511 8.217 8.330 1,803,582 -0.19(-2.21%)
Aug 19, 2003 8.488 8.571 8.450 8.518 679,461 -0.06(-0.70%)
Aug 18, 2003 8.526 8.654 8.526 8.579 498,253 -0.08(-0.96%)
Aug 15, 2003 8.405 8.662 8.337 8.662 777,626 +0.26(+3.14%)
Aug 14, 2003 8.383 8.435 8.337 8.398 886,668 -0.01(-0.09%)
Aug 13, 2003 8.360 8.473 8.337 8.405 745,788 +0.00(+0.00%)
Aug 12, 2003 8.383 8.466 8.330 8.405 806,810 +0.00(+0.00%)
Aug 11, 2003 8.428 8.518 8.330 8.405 607,163 -0.12(-1.41%)
Aug 08, 2003 8.254 8.541 8.254 8.526 796,993 +0.24(+2.91%)
Aug 07, 2003 8.330 8.375 8.262 8.285 1,198,276 -0.08(-0.90%)
Aug 06, 2003 8.360 8.443 8.315 8.360 664,205 -0.01(-0.09%)
Aug 05, 2003 8.368 8.518 8.345 8.368 728,278 -0.12(-1.42%)
Aug 04, 2003 8.481 8.556 8.405 8.488 744,594 +0.08(+0.99%)
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.