Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.25 11.25 10.77 10.77 101,100 -0.52(-4.61%)
Dec 30, 2003 11.22 11.29 10.97 11.29 122,900 +0.07(+0.62%)
Dec 29, 2003 10.92 11.22 10.96 11.22 131,300 +0.30(+2.75%)
Dec 26, 2003 10.75 10.94 10.69 10.92 45,600 +0.19(+1.77%)
Dec 24, 2003 11.00 11.04 10.64 10.73 43,700 -0.34(-3.07%)
Dec 23, 2003 11.08 11.22 10.96 11.07 137,000 +0.22(+2.03%)
Dec 22, 2003 11.20 11.20 10.77 10.85 99,400 +0.25(+2.36%)
Dec 19, 2003 10.60 10.68 10.48 10.60 101,400 +0.00(+0.00%)
Dec 18, 2003 10.70 10.70 10.32 10.60 146,300 -0.15(-1.40%)
Dec 17, 2003 10.54 10.75 10.54 10.75 78,600 +0.20(+1.90%)
Dec 16, 2003 10.64 10.74 10.41 10.55 115,300 +0.05(+0.48%)
Dec 15, 2003 11.00 11.07 10.50 10.50 172,300 -0.50(-4.55%)
Dec 12, 2003 10.53 11.00 10.50 11.00 158,600 +0.39(+3.68%)
Dec 11, 2003 10.33 10.88 10.33 10.61 106,000 +0.28(+2.71%)
Dec 10, 2003 10.60 10.60 10.09 10.33 175,900 -0.28(-2.64%)
Dec 09, 2003 10.59 10.89 10.56 10.61 283,200 +0.02(+0.19%)
Dec 08, 2003 10.18 10.60 10.15 10.59 95,700 +0.44(+4.33%)
Dec 05, 2003 10.31 10.43 10.09 10.15 123,600 -0.10(-0.98%)
Dec 04, 2003 10.08 10.57 10.07 10.25 275,600 +0.25(+2.50%)
Dec 03, 2003 10.01 10.17 10.00 10.00 130,500 -0.04(-0.40%)
Dec 02, 2003 10.21 10.21 10.04 10.04 34,600 -0.12(-1.18%)
Dec 01, 2003 10.00 10.14 10.00 10.16 202,000 +0.15(+1.50%)
Nov 28, 2003 10.10 10.19 9.990 10.01 59,200 -0.05(-0.50%)
Nov 26, 2003 10.05 10.13 10.03 10.06 70,600 +0.09(+0.90%)
Nov 25, 2003 9.900 10.01 9.900 9.970 115,800 +0.01(+0.10%)
Nov 24, 2003 10.00 10.08 9.900 9.960 178,900 -0.10(-0.99%)
Nov 21, 2003 10.19 10.19 9.910 10.06 237,000 +0.27(+2.76%)
Nov 20, 2003 9.680 9.790 9.660 9.790 143,800 +0.11(+1.14%)
Nov 19, 2003 9.400 9.690 9.400 9.680 101,800 +0.22(+2.33%)
Nov 18, 2003 9.640 9.670 9.460 9.460 97,200 +0.01(+0.11%)
Nov 17, 2003 9.410 9.620 9.410 9.450 130,500 +0.01(+0.11%)
Nov 14, 2003 9.900 9.940 9.430 9.440 325,900 -0.43(-4.36%)
Nov 13, 2003 9.910 10.35 9.790 9.870 194,900 -0.07(-0.70%)
Nov 12, 2003 9.690 10.00 9.660 9.940 154,300 +0.34(+3.54%)
Nov 11, 2003 9.840 9.840 9.410 9.600 144,000 -0.36(-3.61%)
Nov 10, 2003 10.06 10.18 9.950 9.960 150,100 -0.17(-1.68%)
Nov 07, 2003 10.13 10.44 10.12 10.13 251,900 +0.17(+1.71%)
Nov 06, 2003 10.00 10.15 9.950 9.960 207,000 -0.02(-0.20%)
Nov 05, 2003 9.700 10.00 9.760 9.980 332,400 +0.12(+1.22%)
Nov 04, 2003 9.700 9.860 9.700 9.860 304,781 +0.06(+0.61%)
Nov 03, 2003 9.620 9.750 9.560 9.800 267,600 +0.33(+3.48%)
Oct 31, 2003 9.420 9.470 9.310 9.470 86,500 -0.06(-0.63%)
Oct 30, 2003 9.520 9.590 9.470 9.530 82,600 -0.09(-0.94%)
Oct 29, 2003 9.100 9.620 9.050 9.620 770,800 +0.47(+5.14%)
Oct 28, 2003 9.230 9.230 8.990 9.150 139,000 -0.02(-0.22%)
Oct 27, 2003 9.020 9.180 8.980 9.170 139,400 +0.19(+2.12%)
Oct 24, 2003 9.000 9.020 8.950 8.980 149,900 -0.04(-0.44%)
Oct 23, 2003 9.010 9.100 8.960 9.020 67,000 -0.09(-0.99%)
Oct 22, 2003 9.300 9.300 9.090 9.110 66,700 -0.16(-1.73%)
Oct 21, 2003 9.250 9.610 9.250 9.270 51,300 -0.03(-0.32%)
Oct 20, 2003 9.460 9.460 9.300 9.300 47,600 -0.10(-1.06%)
Oct 17, 2003 9.740 9.740 9.400 9.400 47,000 -0.08(-0.84%)
Oct 16, 2003 9.510 9.700 9.400 9.480 106,800 -0.29(-2.97%)
Oct 15, 2003 9.840 9.850 9.610 9.770 96,500 +0.10(+1.03%)
Oct 14, 2003 9.300 9.680 9.260 9.670 106,500 +0.50(+5.45%)
Oct 13, 2003 9.010 9.300 9.010 9.170 72,300 +0.12(+1.33%)
Oct 10, 2003 9.050 9.090 9.010 9.050 105,100 +0.00(+0.00%)
Oct 09, 2003 9.000 9.180 9.000 9.050 266,300 +0.16(+1.80%)
Oct 08, 2003 9.040 9.060 8.750 8.890 91,900 -0.16(-1.77%)
Oct 07, 2003 9.150 9.070 9.010 9.050 79,400 -0.10(-1.09%)
Oct 06, 2003 9.080 9.220 9.080 9.150 153,600 +0.08(+0.88%)
Oct 03, 2003 9.150 9.330 9.070 9.070 127,200 -0.08(-0.87%)
Oct 02, 2003 9.090 9.160 9.080 9.150 46,900 +0.05(+0.55%)
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.