Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.980 9.500 9.110 9.180 3,088,100 -0.80(-8.02%)
Oct 30, 2003 10.15 10.20 9.960 9.980 1,269,900 -0.28(-2.73%)
Oct 29, 2003 10.68 10.68 10.16 10.26 1,671,900 -0.29(-2.75%)
Oct 28, 2003 9.970 10.57 9.890 10.55 3,606,500 +1.16(+12.35%)
Oct 27, 2003 9.180 9.430 9.000 9.390 893,400 +0.37(+4.10%)
Oct 24, 2003 9.070 9.100 8.800 9.020 1,544,200 -0.25(-2.70%)
Oct 23, 2003 9.150 9.400 9.110 9.270 1,693,600 -0.46(-4.73%)
Oct 22, 2003 9.830 9.900 9.660 9.730 1,076,200 -0.21(-2.11%)
Oct 21, 2003 9.960 10.00 9.810 9.940 1,366,500 +0.36(+3.76%)
Oct 20, 2003 9.350 9.640 9.260 9.580 1,329,400 +0.41(+4.47%)
Oct 17, 2003 9.300 9.390 9.100 9.170 991,800 -0.19(-2.03%)
Oct 16, 2003 9.010 9.390 9.220 9.360 736,800 +0.35(+3.88%)
Oct 15, 2003 9.080 9.090 8.930 9.010 618,700 +0.12(+1.35%)
Oct 14, 2003 9.070 8.970 8.850 8.890 631,700 -0.18(-1.98%)
Oct 13, 2003 9.130 9.130 9.050 9.070 762,500 +0.00(+0.00%)
Oct 10, 2003 9.050 9.140 9.010 9.070 972,700 +0.06(+0.67%)
Oct 09, 2003 9.000 9.100 9.000 9.010 928,800 +0.14(+1.58%)
Oct 08, 2003 8.830 8.880 8.820 8.870 810,800 +0.11(+1.26%)
Oct 07, 2003 8.850 8.800 8.450 8.760 1,013,700 -0.09(-1.02%)
Oct 06, 2003 8.910 8.930 8.750 8.850 792,900 -0.06(-0.67%)
Oct 03, 2003 8.900 8.970 8.820 8.910 1,131,600 +0.19(+2.18%)
Oct 02, 2003 8.680 8.800 8.530 8.720 1,318,300 +0.30(+3.56%)
Oct 01, 2003 8.350 8.450 8.260 8.420 863,700 +0.13(+1.57%)
Sep 30, 2003 8.230 8.330 8.160 8.290 1,158,700 +0.16(+1.97%)
Sep 29, 2003 8.100 8.210 8.120 8.130 851,300 +0.03(+0.37%)
Sep 26, 2003 7.780 8.170 7.950 8.100 1,868,800 +0.32(+4.11%)
Sep 25, 2003 7.900 7.940 7.690 7.780 1,184,400 +0.05(+0.65%)
Sep 24, 2003 7.850 7.890 7.740 7.730 2,042,800 +0.14(+1.84%)
Sep 23, 2003 7.530 7.600 7.470 7.590 1,177,400 -0.04(-0.52%)
Sep 22, 2003 7.640 7.800 7.530 7.630 1,572,800 -0.37(-4.63%)
Sep 19, 2003 8.010 8.090 7.970 8.000 1,733,300 +0.05(+0.63%)
Sep 18, 2003 7.610 8.040 7.670 7.950 2,874,800 +0.34(+4.47%)
Sep 17, 2003 7.630 7.750 7.600 7.610 1,553,000 -0.02(-0.26%)
Sep 16, 2003 7.450 7.630 7.510 7.630 1,078,800 +0.18(+2.42%)
Sep 15, 2003 7.850 7.850 7.410 7.450 1,673,600 +0.02(+0.27%)
Sep 12, 2003 7.400 7.800 7.250 7.430 5,376,200 +0.33(+4.65%)
Sep 11, 2003 7.050 7.130 7.040 7.100 315,700 +0.07(+1.00%)
Sep 10, 2003 7.200 7.200 7.020 7.030 246,400 -0.23(-3.17%)
Sep 09, 2003 7.430 7.430 7.210 7.260 226,900 -0.22(-2.94%)
Sep 08, 2003 7.450 7.510 7.450 7.480 205,700 +0.13(+1.77%)
Sep 05, 2003 7.450 7.460 7.310 7.350 306,000 -0.16(-2.13%)
Sep 04, 2003 7.440 7.550 7.430 7.510 343,700 +0.17(+2.32%)
Sep 03, 2003 7.320 7.360 7.270 7.340 563,400 +0.10(+1.38%)
Sep 02, 2003 7.180 7.280 7.130 7.240 238,900 +0.07(+0.98%)
Aug 29, 2003 7.120 7.190 7.100 7.170 212,900 +0.00(+0.00%)
Aug 28, 2003 7.250 7.250 7.070 7.170 361,700 -0.11(-1.51%)
Aug 27, 2003 7.200 7.300 7.150 7.280 270,400 -0.20(-2.67%)
Aug 26, 2003 7.250 7.500 7.240 7.480 214,000 +0.03(+0.40%)
Aug 25, 2003 7.630 7.650 7.450 7.450 192,900 -0.35(-4.49%)
Aug 22, 2003 7.620 7.880 7.620 7.800 810,200 +0.45(+6.12%)
Aug 21, 2003 7.250 7.350 7.230 7.350 423,700 +0.13(+1.80%)
Aug 20, 2003 7.200 7.250 7.190 7.220 193,500 +0.14(+1.98%)
Aug 19, 2003 7.090 7.130 7.010 7.080 110,100 +0.07(+1.00%)
Aug 18, 2003 6.900 7.060 6.860 7.010 116,800 +0.11(+1.59%)
Aug 15, 2003 6.850 6.920 6.800 6.900 27,600 +0.03(+0.44%)
Aug 14, 2003 6.750 6.900 6.750 6.870 83,600 +0.07(+1.03%)
Aug 13, 2003 6.930 6.930 6.770 6.800 69,000 -0.06(-0.87%)
Aug 12, 2003 6.880 6.950 6.820 6.860 184,200 -0.02(-0.29%)
Aug 11, 2003 6.810 6.910 6.810 6.880 206,800 +0.17(+2.53%)
Aug 08, 2003 6.680 6.750 6.560 6.710 103,500 +0.17(+2.60%)
Aug 07, 2003 6.550 6.560 6.460 6.540 170,700 -0.09(-1.36%)
Aug 06, 2003 6.650 6.710 6.600 6.630 163,500 -0.17(-2.50%)
Aug 05, 2003 6.870 6.900 6.780 6.800 105,700 -0.17(-2.44%)
Aug 04, 2003 6.860 6.970 6.850 6.970 159,700 +0.11(+1.60%)
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.