Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.500 9.742 9.484 9.675 21,842,150 +0.20(+2.10%)
Oct 30, 2003 9.438 9.491 9.391 9.476 10,364,710 +0.05(+0.49%)
Oct 29, 2003 9.433 9.440 9.347 9.429 10,163,295 -0.00(-0.04%)
Oct 28, 2003 9.345 9.434 9.311 9.433 15,766,235 +0.08(+0.86%)
Oct 27, 2003 9.483 9.513 9.282 9.352 17,134,516 -0.10(-1.02%)
Oct 24, 2003 9.431 9.448 9.323 9.448 13,018,029 -0.04(-0.38%)
Oct 23, 2003 9.402 9.488 9.350 9.484 14,297,537 +0.08(+0.88%)
Oct 22, 2003 9.443 9.476 9.376 9.402 14,881,989 -0.13(-1.39%)
Oct 21, 2003 9.338 9.584 9.338 9.534 19,019,724 +0.02(+0.23%)
Oct 20, 2003 9.448 9.512 9.414 9.512 13,262,521 +0.06(+0.67%)
Oct 17, 2003 9.458 9.464 9.416 9.448 14,094,667 +0.01(+0.05%)
Oct 16, 2003 9.441 9.476 9.422 9.443 11,755,112 -0.01(-0.11%)
Oct 15, 2003 9.496 9.496 9.417 9.453 11,476,275 -0.02(-0.25%)
Oct 14, 2003 9.510 9.606 9.414 9.477 11,431,161 +0.02(+0.22%)
Oct 13, 2003 9.371 9.483 9.386 9.457 11,836,027 +0.09(+0.92%)
Oct 10, 2003 9.314 9.386 9.306 9.371 12,470,251 +0.06(+0.65%)
Oct 09, 2003 9.357 9.357 9.271 9.311 14,452,382 +0.01(+0.11%)
Oct 08, 2003 9.302 9.302 9.259 9.300 15,238,831 -0.00(-0.02%)
Oct 07, 2003 9.163 9.302 9.141 9.302 14,927,977 +0.14(+1.52%)
Oct 06, 2003 9.144 9.196 9.089 9.163 8,077,837 +0.02(+0.21%)
Oct 03, 2003 9.173 9.245 9.118 9.144 19,733,988 +0.05(+0.51%)
Oct 02, 2003 9.036 9.110 9.022 9.098 14,419,783 +0.01(+0.11%)
Oct 01, 2003 8.847 9.094 8.878 9.087 18,743,796 +0.24(+2.72%)
Sep 30, 2003 8.883 8.902 8.814 8.847 15,113,674 -0.04(-0.41%)
Sep 29, 2003 8.830 8.847 8.804 8.883 12,781,105 +0.05(+0.60%)
Sep 26, 2003 8.754 8.843 8.778 8.830 16,606,239 +0.08(+0.86%)
Sep 25, 2003 8.718 8.797 8.709 8.754 14,473,047 +0.04(+0.43%)
Sep 24, 2003 8.787 8.797 8.696 8.716 12,127,380 -0.05(-0.55%)
Sep 23, 2003 8.780 8.809 8.728 8.764 11,298,145 -0.01(-0.16%)
Sep 22, 2003 8.876 8.876 8.663 8.778 11,759,478 -0.10(-1.10%)
Sep 19, 2003 8.864 8.885 8.806 8.876 11,765,882 +0.01(+0.14%)
Sep 18, 2003 8.723 8.883 8.723 8.864 15,050,223 +0.17(+1.96%)
Sep 17, 2003 8.667 8.709 8.656 8.694 9,647,825 +0.03(+0.32%)
Sep 16, 2003 8.600 8.689 8.600 8.667 11,271,659 +0.07(+0.82%)
Sep 15, 2003 8.606 8.630 8.572 8.596 8,974,890 -0.04(-0.46%)
Sep 12, 2003 8.557 8.660 8.536 8.636 16,872,852 +0.08(+0.94%)
Sep 11, 2003 8.625 8.665 8.555 8.555 14,762,363 -0.04(-0.48%)
Sep 10, 2003 8.761 8.761 8.575 8.596 21,217,240 -0.16(-1.86%)
Sep 09, 2003 8.780 8.794 8.713 8.759 10,833,611 -0.04(-0.43%)
Sep 08, 2003 8.740 8.811 8.701 8.797 9,846,038 +0.10(+1.15%)
Sep 05, 2003 8.744 8.801 8.677 8.697 10,980,888 -0.05(-0.53%)
Sep 04, 2003 8.842 8.847 8.735 8.744 11,661,099 -0.10(-1.11%)
Sep 03, 2003 8.787 8.847 8.725 8.842 17,381,628 +0.05(+0.63%)
Sep 02, 2003 8.778 8.809 8.613 8.787 20,355,988 +0.17(+2.01%)
Aug 29, 2003 8.601 8.613 8.519 8.613 11,856,693 +0.01(+0.14%)
Aug 28, 2003 8.543 8.601 8.471 8.601 17,656,098 +0.10(+1.15%)
Aug 27, 2003 8.495 8.521 8.469 8.503 11,018,726 -0.02(-0.24%)
Aug 26, 2003 8.466 8.538 8.407 8.524 16,551,228 -0.01(-0.14%)
Aug 25, 2003 8.440 8.538 8.400 8.536 16,171,102 +0.10(+1.14%)
Aug 22, 2003 8.538 8.543 8.438 8.440 30,543,442 -0.09(-1.07%)
Aug 21, 2003 8.589 8.615 8.486 8.531 18,031,568 -0.05(-0.58%)
Aug 20, 2003 8.655 8.655 8.555 8.581 11,380,807 -0.07(-0.85%)
Aug 19, 2003 8.624 8.699 8.589 8.655 13,021,231 +0.01(+0.08%)
Aug 18, 2003 8.696 8.696 8.612 8.648 9,312,813 -0.03(-0.36%)
Aug 15, 2003 8.672 8.679 8.610 8.679 6,519,784 +0.01(+0.08%)
Aug 14, 2003 8.624 8.696 8.548 8.672 12,400,105 +0.07(+0.86%)
Aug 13, 2003 8.675 8.684 8.574 8.598 12,054,033 -0.05(-0.62%)
Aug 12, 2003 8.661 8.661 8.565 8.651 13,759,946 +0.07(+0.82%)
Aug 11, 2003 8.615 8.624 8.505 8.581 14,140,364 -0.05(-0.60%)
Aug 08, 2003 8.593 8.646 8.581 8.632 8,527,528 +0.05(+0.58%)
Aug 07, 2003 8.572 8.605 8.507 8.582 10,152,817 -0.00(-0.02%)
Aug 06, 2003 8.503 8.656 8.491 8.584 16,065,155 +0.04(+0.42%)
Aug 05, 2003 8.572 8.667 8.539 8.548 15,977,546 -0.09(-1.01%)
Aug 04, 2003 8.606 8.665 8.483 8.636 19,647,544 +0.03(+0.34%)
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.