Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 8.998 9.079 8.980 9.067 223,660 +0.16(+1.81%)
Nov 26, 2003 8.967 8.967 8.850 8.905 411,871 +0.16(+1.77%)
Nov 25, 2003 8.831 8.843 8.750 8.750 382,866 -0.07(-0.84%)
Nov 24, 2003 8.750 8.831 8.707 8.825 635,693 +0.18(+2.08%)
Nov 21, 2003 8.639 8.744 8.601 8.645 306,325 +0.20(+2.43%)
Nov 20, 2003 8.502 8.576 8.446 8.440 451,833 -0.20(-2.30%)
Nov 19, 2003 8.670 8.670 8.502 8.639 526,763 +0.02(+0.29%)
Nov 18, 2003 8.756 8.781 8.614 8.614 497,597 +0.02(+0.22%)
Nov 17, 2003 8.626 8.670 8.583 8.595 385,444 -0.07(-0.86%)
Nov 14, 2003 8.825 8.825 8.670 8.670 535,464 -0.25(-2.78%)
Nov 13, 2003 9.029 9.029 8.868 8.918 342,581 +0.11(+1.20%)
Nov 12, 2003 8.670 8.812 8.670 8.812 1,075,764 +0.24(+2.82%)
Nov 11, 2003 8.707 8.707 8.589 8.570 641,816 -0.15(-1.71%)
Nov 10, 2003 8.831 8.843 8.688 8.719 935,411 -0.31(-3.44%)
Nov 07, 2003 8.998 9.166 8.967 9.029 824,709 +0.09(+1.04%)
Nov 06, 2003 9.123 9.123 8.936 8.936 600,565 -0.25(-2.70%)
Nov 05, 2003 9.185 9.191 8.998 9.185 757,514 +0.03(+0.34%)
Nov 04, 2003 9.247 9.253 9.141 9.154 711,106 -0.18(-1.93%)
Nov 03, 2003 8.794 9.458 9.228 9.334 1,315,401 +0.52(+5.92%)
Oct 31, 2003 8.874 8.874 8.781 8.812 1,064,967 -0.22(-2.47%)
Oct 30, 2003 9.073 9.073 8.986 9.036 416,060 -0.09(-0.95%)
Oct 29, 2003 9.123 9.123 8.980 9.123 1,566,754 -0.19(-2.00%)
Oct 28, 2003 9.060 9.334 9.048 9.309 1,448,478 +0.58(+6.69%)
Oct 27, 2003 8.688 8.725 8.564 8.725 1,408,838 +0.00(+0.00%)
Oct 24, 2003 8.719 8.775 8.570 8.725 837,761 -0.17(-1.95%)
Oct 23, 2003 8.843 8.943 8.750 8.899 1,471,682 -0.32(-3.43%)
Oct 22, 2003 9.371 9.371 9.129 9.216 919,298 -0.12(-1.33%)
Oct 21, 2003 9.346 9.346 9.278 9.340 948,141 +0.03(+0.33%)
Oct 20, 2003 9.309 9.315 9.191 9.309 970,540 +0.08(+0.87%)
Oct 17, 2003 9.271 9.309 9.123 9.228 598,792 -0.04(-0.47%)
Oct 16, 2003 9.278 9.309 9.203 9.271 646,973 +0.06(+0.61%)
Oct 15, 2003 9.371 9.383 9.216 9.216 723,675 -0.01(-0.13%)
Oct 14, 2003 9.439 9.315 9.203 9.228 1,613,323 -0.21(-2.24%)
Oct 13, 2003 9.346 9.464 9.358 9.439 841,951 +0.09(+1.00%)
Oct 10, 2003 9.396 9.420 9.327 9.346 669,049 -0.01(-0.13%)
Oct 09, 2003 9.371 9.371 9.253 9.358 3,854,767 +0.35(+3.93%)
Oct 08, 2003 8.905 8.961 8.881 9.005 1,290,723 +0.26(+2.98%)
Oct 07, 2003 8.564 8.750 8.533 8.744 974,729 +0.18(+2.10%)
Oct 06, 2003 8.490 8.589 8.502 8.564 779,107 +0.07(+0.88%)
Oct 03, 2003 8.440 8.527 8.440 8.490 1,434,620 +0.15(+1.79%)
Oct 02, 2003 8.303 8.378 8.303 8.341 1,030,645 +0.14(+1.74%)
Oct 01, 2003 8.123 8.285 8.099 8.198 964,255 +0.11(+1.38%)
Sep 30, 2003 8.142 8.148 8.006 8.086 577,683 -0.09(-1.14%)
Sep 29, 2003 8.148 8.179 8.074 8.179 488,251 +0.03(+0.38%)
Sep 26, 2003 8.080 8.204 8.123 8.148 1,070,607 +0.07(+0.84%)
Sep 25, 2003 8.130 8.173 8.099 8.080 1,579,162 -0.05(-0.61%)
Sep 24, 2003 8.037 8.365 8.130 8.130 1,297,007 +0.09(+1.16%)
Sep 23, 2003 8.037 8.068 7.962 8.037 576,233 +0.04(+0.47%)
Sep 22, 2003 8.006 8.018 7.956 7.999 780,557 -0.23(-2.79%)
Sep 19, 2003 8.446 8.428 8.185 8.229 349,027 -0.22(-2.57%)
Sep 18, 2003 8.316 8.471 8.316 8.446 596,375 -0.01(-0.07%)
Sep 17, 2003 8.527 8.545 8.415 8.452 655,674 -0.01(-0.15%)
Sep 16, 2003 8.223 8.502 8.415 8.465 787,002 +0.24(+2.94%)
Sep 15, 2003 8.223 8.248 8.130 8.223 1,158,911 -0.05(-0.60%)
Sep 12, 2003 8.204 8.347 8.130 8.272 1,262,685 +0.04(+0.53%)
Sep 11, 2003 8.111 8.260 8.105 8.229 613,939 +0.30(+3.76%)
Sep 10, 2003 8.043 8.123 7.931 7.931 912,530 -0.27(-3.26%)
Sep 09, 2003 8.223 8.241 8.167 8.198 675,978 -0.24(-2.87%)
Sep 08, 2003 8.471 8.483 8.347 8.440 825,515 +0.00(+0.00%)
Sep 05, 2003 8.502 8.533 8.347 8.440 440,070 +0.00(+0.00%)
Sep 04, 2003 8.316 8.440 8.291 8.440 1,307,965 +0.25(+3.11%)
Sep 03, 2003 8.192 8.204 8.136 8.185 1,888,549 +0.16(+1.93%)
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.