Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.944 9.979 9.880 9.932 14,470,951 -0.01(-0.12%)
Dec 30, 2003 9.950 10.07 9.921 9.944 15,008,566 -0.01(-0.06%)
Dec 29, 2003 9.850 9.961 9.827 9.950 24,115,170 +0.20(+2.04%)
Dec 26, 2003 9.745 9.774 9.652 9.751 14,403,171 +0.02(+0.24%)
Dec 24, 2003 9.739 9.833 9.698 9.728 13,845,701 -0.12(-1.19%)
Dec 23, 2003 10.00 10.04 9.763 9.845 29,134,458 -0.11(-1.12%)
Dec 22, 2003 9.932 9.979 9.897 9.956 21,899,324 -0.06(-0.58%)
Dec 19, 2003 10.12 10.14 9.950 10.01 23,606,480 -0.10(-0.98%)
Dec 18, 2003 9.932 10.14 9.932 10.11 31,621,080 +0.11(+1.11%)
Dec 17, 2003 10.28 10.10 9.903 10.00 33,596,960 -0.27(-2.67%)
Dec 16, 2003 10.33 10.33 10.11 10.28 26,370,898 +0.02(+0.23%)
Dec 15, 2003 10.29 10.49 10.25 10.25 15,657,608 -0.04(-0.34%)
Dec 12, 2003 10.43 10.45 10.29 10.29 13,276,592 -0.13(-1.23%)
Dec 11, 2003 10.20 10.42 10.17 10.42 15,109,722 +0.12(+1.13%)
Dec 10, 2003 10.22 10.29 10.17 10.30 22,850,294 +0.08(+0.80%)
Dec 09, 2003 10.46 10.51 10.19 10.22 26,368,330 -0.24(-2.29%)
Dec 08, 2003 10.56 10.50 10.38 10.46 22,178,316 -0.10(-0.94%)
Dec 05, 2003 10.78 10.63 10.53 10.56 18,001,654 -0.22(-2.06%)
Dec 04, 2003 10.53 10.81 10.63 10.78 18,828,872 +0.25(+2.33%)
Dec 03, 2003 10.52 10.66 10.52 10.53 17,151,156 +0.01(+0.11%)
Dec 02, 2003 10.55 10.64 10.51 10.52 15,892,440 -0.04(-0.33%)
Dec 01, 2003 10.52 10.57 10.44 10.56 15,875,495 +0.05(+0.50%)
Nov 28, 2003 10.50 10.54 10.46 10.50 3,901,265 +0.00(+0.00%)
Nov 26, 2003 10.40 10.57 10.45 10.50 11,782,530 +0.11(+1.01%)
Nov 25, 2003 10.34 10.50 10.39 10.40 14,915,797 +0.06(+0.62%)
Nov 24, 2003 10.46 10.63 10.30 10.34 51,813,760 -0.06(-0.56%)
Nov 21, 2003 10.19 10.42 10.32 10.39 20,834,362 +0.20(+2.01%)
Nov 20, 2003 10.18 10.37 10.17 10.19 15,088,499 -0.12(-1.13%)
Nov 19, 2003 10.23 10.31 10.20 10.31 14,123,666 +0.07(+0.68%)
Nov 18, 2003 10.34 10.41 10.22 10.24 16,467,540 +0.03(+0.29%)
Nov 17, 2003 10.25 10.29 10.12 10.21 10,872,640 -0.18(-1.74%)
Nov 14, 2003 10.45 10.62 10.37 10.39 17,534,898 -0.06(-0.56%)
Nov 13, 2003 10.37 10.50 10.36 10.45 14,756,618 +0.08(+0.79%)
Nov 12, 2003 9.979 10.43 10.22 10.36 19,998,756 +0.39(+3.86%)
Nov 11, 2003 10.03 10.07 9.926 9.979 13,497,389 -0.05(-0.52%)
Nov 10, 2003 10.27 10.18 10.03 10.03 11,389,887 -0.23(-2.28%)
Nov 07, 2003 10.35 10.38 10.25 10.27 13,925,804 +0.02(+0.23%)
Nov 06, 2003 10.06 10.33 10.05 10.24 22,959,836 +0.19(+1.86%)
Nov 05, 2003 10.03 10.05 9.845 10.05 20,280,486 +0.06(+0.64%)
Nov 04, 2003 10.03 10.05 9.921 9.991 12,055,966 -0.05(-0.52%)
Nov 03, 2003 9.926 10.14 10.02 10.04 11,879,962 +0.12(+1.18%)
Oct 31, 2003 9.921 10.00 9.874 9.926 19,941,930 +0.01(+0.06%)
Oct 30, 2003 10.03 10.06 9.915 9.921 17,728,310 -0.11(-1.05%)
Oct 29, 2003 10.00 10.08 9.950 10.03 11,795,025 +0.02(+0.23%)
Oct 28, 2003 9.891 10.00 9.845 10.00 17,694,248 +0.22(+2.21%)
Oct 27, 2003 9.815 9.827 9.739 9.786 10,832,759 -0.03(-0.30%)
Oct 24, 2003 9.833 9.915 9.698 9.815 12,162,849 -0.08(-0.83%)
Oct 23, 2003 9.839 9.909 9.774 9.897 10,537,336 +0.02(+0.18%)
Oct 22, 2003 9.950 9.985 9.880 9.880 12,574,662 -0.16(-1.63%)
Oct 21, 2003 9.891 10.08 9.956 10.04 16,593,514 +0.15(+1.54%)
Oct 20, 2003 9.845 9.915 9.786 9.891 12,849,203 -0.04(-0.41%)
Oct 17, 2003 9.710 10.04 9.880 9.932 29,458,464 +0.22(+2.29%)
Oct 16, 2003 10.07 9.769 9.605 9.710 39,870,168 -0.36(-3.54%)
Oct 15, 2003 9.973 10.14 9.932 10.07 35,685,632 +0.09(+0.94%)
Oct 14, 2003 9.950 10.00 9.921 9.973 24,866,224 -0.11(-1.10%)
Oct 13, 2003 10.11 10.20 10.04 10.08 19,637,950 -0.03(-0.29%)
Oct 10, 2003 10.08 10.14 10.03 10.11 15,687,561 +0.12(+1.17%)
Oct 09, 2003 10.05 10.12 9.961 9.996 23,586,456 +0.14(+1.42%)
Oct 08, 2003 10.01 10.01 9.821 9.856 19,122,756 +0.01(+0.12%)
Oct 07, 2003 9.862 9.850 9.698 9.845 15,518,796 -0.02(-0.18%)
Oct 06, 2003 9.815 9.938 9.798 9.862 15,523,247 +0.05(+0.48%)
Oct 03, 2003 9.675 9.956 9.734 9.815 36,101,896 +0.14(+1.45%)
Oct 02, 2003 9.436 9.769 9.319 9.675 53,565,592 +0.32(+3.37%)
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.