Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.84 10.95 10.79 10.97 9,950,639 +0.10(+0.93%)
Oct 30, 2003 10.85 10.94 10.81 10.87 9,462,640 +0.12(+1.14%)
Oct 29, 2003 10.52 10.77 10.49 10.74 8,730,366 +0.20(+1.87%)
Oct 28, 2003 10.40 10.55 10.31 10.55 8,011,908 +0.20(+1.89%)
Oct 27, 2003 10.38 10.40 10.32 10.35 5,611,707 +0.03(+0.26%)
Oct 24, 2003 10.28 10.46 10.20 10.32 10,719,941 +0.05(+0.46%)
Oct 23, 2003 10.22 10.29 10.13 10.28 8,446,299 +0.05(+0.53%)
Oct 22, 2003 10.21 10.27 10.15 10.22 7,985,380 -0.01(-0.05%)
Oct 21, 2003 10.30 10.30 10.20 10.23 5,093,865 -0.02(-0.19%)
Oct 20, 2003 10.30 10.36 10.21 10.25 5,642,103 -0.06(-0.54%)
Oct 17, 2003 10.36 10.37 10.30 10.30 6,295,347 -0.05(-0.52%)
Oct 16, 2003 10.59 10.65 10.20 10.36 23,154,232 -0.29(-2.77%)
Oct 15, 2003 10.53 10.66 10.50 10.65 11,333,393 +0.20(+1.87%)
Oct 14, 2003 10.33 10.46 10.27 10.46 6,868,455 +0.01(+0.09%)
Oct 13, 2003 10.39 10.45 10.30 10.45 7,510,646 +0.06(+0.56%)
Oct 10, 2003 10.27 10.48 10.27 10.39 6,783,898 -0.08(-0.76%)
Oct 09, 2003 10.31 10.50 10.28 10.47 10,502,746 +0.25(+2.42%)
Oct 08, 2003 10.20 10.25 10.14 10.22 5,424,908 +0.02(+0.21%)
Oct 07, 2003 10.13 10.23 9.988 10.20 7,408,956 +0.07(+0.71%)
Oct 06, 2003 10.16 10.22 10.13 10.13 5,621,655 -0.03(-0.30%)
Oct 03, 2003 10.12 10.34 10.12 10.16 8,487,748 +0.04(+0.38%)
Oct 02, 2003 10.03 10.17 10.03 10.12 6,474,961 +0.04(+0.43%)
Oct 01, 2003 9.798 10.10 9.798 10.08 12,441,476 +0.43(+4.48%)
Sep 30, 2003 9.536 9.646 9.456 9.646 8,363,952 +0.11(+1.14%)
Sep 29, 2003 9.452 9.577 9.431 9.538 4,817,535 +0.09(+0.90%)
Sep 26, 2003 9.644 9.644 9.380 9.452 8,465,089 -0.23(-2.36%)
Sep 25, 2003 9.733 9.762 9.570 9.680 6,739,685 -0.05(-0.54%)
Sep 24, 2003 9.910 9.910 9.717 9.733 5,614,470 -0.18(-1.77%)
Sep 23, 2003 9.905 9.905 9.814 9.908 3,924,989 -0.01(-0.07%)
Sep 22, 2003 10.03 10.03 9.856 9.916 9,113,359 -0.16(-1.58%)
Sep 19, 2003 10.13 10.13 9.993 10.07 4,609,735 -0.07(-0.73%)
Sep 18, 2003 9.966 10.17 9.965 10.15 7,202,814 +0.18(+1.83%)
Sep 17, 2003 9.907 10.01 9.898 9.966 7,082,887 +0.02(+0.24%)
Sep 16, 2003 9.764 9.970 9.764 9.943 8,619,281 +0.16(+1.68%)
Sep 15, 2003 9.825 9.950 9.744 9.778 6,787,767 +0.01(+0.07%)
Sep 12, 2003 9.762 9.841 9.662 9.771 6,273,793 +0.02(+0.24%)
Sep 11, 2003 9.843 9.851 9.556 9.747 15,262,251 -0.13(-1.34%)
Sep 10, 2003 10.12 10.12 9.811 9.880 10,078,856 -0.24(-2.36%)
Sep 09, 2003 10.20 10.20 10.08 10.12 5,829,455 -0.08(-0.75%)
Sep 08, 2003 10.06 10.23 10.01 10.19 7,219,394 +0.14(+1.37%)
Sep 05, 2003 10.05 10.17 9.974 10.06 8,682,837 -0.09(-0.91%)
Sep 04, 2003 10.02 10.17 9.930 10.15 8,735,340 +0.11(+1.08%)
Sep 03, 2003 10.12 10.12 9.968 10.04 10,172,255 -0.08(-0.81%)
Sep 02, 2003 10.24 10.30 9.934 10.12 9,783,183 -0.10(-1.01%)
Aug 29, 2003 10.19 10.28 10.19 10.23 7,435,484 +0.07(+0.73%)
Aug 28, 2003 10.13 10.19 10.02 10.15 7,800,239 +0.03(+0.34%)
Aug 27, 2003 10.11 10.14 10.01 10.12 7,357,559 -0.00(-0.02%)
Aug 26, 2003 10.17 10.29 9.959 10.12 13,388,182 -0.05(-0.53%)
Aug 25, 2003 10.27 10.30 10.09 10.17 12,201,069 -0.16(-1.54%)
Aug 22, 2003 10.51 10.59 10.30 10.33 9,498,563 -0.17(-1.65%)
Aug 21, 2003 10.29 10.55 10.26 10.51 18,271,484 +0.26(+2.56%)
Aug 20, 2003 10.16 10.32 10.11 10.24 13,143,907 +0.09(+0.86%)
Aug 19, 2003 10.17 10.20 10.07 10.16 11,931,924 +0.03(+0.29%)
Aug 18, 2003 9.952 10.30 9.950 10.13 13,064,324 +0.16(+1.62%)
Aug 15, 2003 9.789 10.00 9.785 9.966 7,470,301 +0.00(+0.02%)
Aug 14, 2003 9.925 10.08 9.861 9.965 12,565,272 +0.01(+0.13%)
Aug 13, 2003 9.682 10.01 9.682 9.952 32,583,160 +0.27(+2.78%)
Aug 12, 2003 9.291 9.693 9.156 9.682 40,047,936 +0.46(+4.96%)
Aug 11, 2003 9.228 9.261 9.101 9.224 11,072,538 -0.04(-0.39%)
Aug 08, 2003 9.047 9.261 9.033 9.261 13,680,539 +0.25(+2.77%)
Aug 07, 2003 8.875 9.053 8.835 9.011 11,814,760 +0.15(+1.74%)
Aug 06, 2003 8.877 8.931 8.731 8.857 11,722,466 -0.07(-0.73%)
Aug 05, 2003 9.110 9.114 8.922 8.922 6,608,705 -0.21(-2.34%)
Aug 04, 2003 9.138 9.176 9.045 9.136 5,169,026 -0.04(-0.47%)
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.