Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.048 9.048 8.953 8.985 1,044,499 -0.23(-2.47%)
Oct 30, 2003 9.251 9.251 9.162 9.213 408,064 -0.09(-0.95%)
Oct 29, 2003 9.301 9.301 9.156 9.301 1,536,642 -0.19(-2.00%)
Oct 28, 2003 9.238 9.516 9.225 9.491 1,420,639 +0.59(+6.69%)
Oct 27, 2003 8.858 8.896 8.732 8.896 1,381,761 +0.00(+0.00%)
Oct 24, 2003 8.890 8.947 8.738 8.896 821,660 -0.18(-1.95%)
Oct 23, 2003 9.017 9.118 8.922 9.074 1,443,397 -0.32(-3.43%)
Oct 22, 2003 9.554 9.554 9.308 9.396 901,629 -0.13(-1.33%)
Oct 21, 2003 9.529 9.529 9.460 9.523 929,919 +0.03(+0.33%)
Oct 20, 2003 9.491 9.497 9.371 9.491 951,887 +0.08(+0.87%)
Oct 17, 2003 9.453 9.491 9.301 9.409 587,284 -0.04(-0.47%)
Oct 16, 2003 9.460 9.491 9.384 9.453 634,538 +0.06(+0.61%)
Oct 15, 2003 9.554 9.567 9.396 9.396 709,766 -0.01(-0.13%)
Oct 14, 2003 9.624 9.497 9.384 9.409 1,582,316 -0.22(-2.24%)
Oct 13, 2003 9.529 9.649 9.542 9.624 825,769 +0.09(+1.00%)
Oct 10, 2003 9.580 9.605 9.510 9.529 656,190 -0.01(-0.13%)
Oct 09, 2003 9.554 9.554 9.434 9.542 3,780,681 +0.36(+3.93%)
Oct 08, 2003 9.080 9.137 9.055 9.181 1,265,916 +0.27(+2.98%)
Oct 07, 2003 8.732 8.922 8.700 8.915 955,996 +0.18(+2.10%)
Oct 06, 2003 8.656 8.757 8.669 8.732 764,133 +0.08(+0.88%)
Oct 03, 2003 8.605 8.694 8.605 8.656 1,407,048 +0.15(+1.79%)
Oct 02, 2003 8.466 8.542 8.466 8.504 1,010,836 +0.15(+1.74%)
Oct 01, 2003 8.283 8.447 8.257 8.359 945,723 +0.11(+1.38%)
Sep 30, 2003 8.302 8.308 8.162 8.245 566,580 -0.09(-1.14%)
Sep 29, 2003 8.308 8.340 8.232 8.340 478,867 +0.03(+0.38%)
Sep 26, 2003 8.238 8.365 8.283 8.308 1,050,031 +0.07(+0.84%)
Sep 25, 2003 8.289 8.333 8.257 8.238 1,548,811 -0.05(-0.61%)
Sep 24, 2003 8.194 8.529 8.289 8.289 1,272,080 +0.09(+1.16%)
Sep 23, 2003 8.194 8.226 8.118 8.194 565,158 +0.04(+0.47%)
Sep 22, 2003 8.162 8.175 8.112 8.156 765,555 -0.23(-2.79%)
Sep 19, 2003 8.612 8.593 8.346 8.390 342,319 -0.22(-2.57%)
Sep 18, 2003 8.479 8.637 8.479 8.612 584,913 -0.01(-0.07%)
Sep 17, 2003 8.694 8.713 8.580 8.618 643,073 -0.01(-0.15%)
Sep 16, 2003 8.384 8.669 8.580 8.631 771,877 +0.25(+2.94%)
Sep 15, 2003 8.384 8.409 8.289 8.384 1,136,638 -0.05(-0.60%)
Sep 12, 2003 8.365 8.510 8.289 8.434 1,238,417 +0.04(+0.53%)
Sep 11, 2003 8.270 8.422 8.264 8.390 602,140 +0.30(+3.76%)
Sep 10, 2003 8.200 8.283 8.086 8.086 894,991 -0.27(-3.26%)
Sep 09, 2003 8.384 8.403 8.327 8.359 662,986 -0.25(-2.87%)
Sep 08, 2003 8.637 8.650 8.510 8.605 809,649 +0.00(+0.00%)
Sep 05, 2003 8.669 8.700 8.510 8.605 431,612 +0.00(+0.00%)
Sep 04, 2003 8.479 8.605 8.453 8.605 1,282,827 +0.26(+3.11%)
Sep 03, 2003 8.352 8.365 8.295 8.346 1,852,252 +0.16(+1.93%)
Sep 02, 2003 8.156 8.207 8.131 8.188 697,913 -0.02(-0.23%)
Aug 29, 2003 8.118 8.226 8.118 8.207 345,321 +0.09(+1.17%)
Aug 28, 2003 8.112 8.143 8.048 8.112 291,745 +0.04(+0.55%)
Aug 27, 2003 8.061 8.118 8.036 8.067 743,113 -0.16(-1.92%)
Aug 26, 2003 8.162 8.226 8.112 8.226 394,472 +0.19(+2.36%)
Aug 25, 2003 8.131 8.162 8.036 8.036 326,672 -0.07(-0.86%)
Aug 22, 2003 8.226 8.226 8.086 8.105 1,027,431 +0.05(+0.63%)
Aug 21, 2003 8.017 8.055 7.922 8.055 833,039 +0.26(+3.33%)
Aug 20, 2003 7.821 7.878 7.795 7.795 945,565 -0.05(-0.65%)
Aug 19, 2003 7.890 8.004 7.814 7.846 950,464 -0.03(-0.40%)
Aug 18, 2003 7.833 7.941 7.833 7.878 1,189,108 +0.09(+1.22%)
Aug 15, 2003 7.719 7.783 7.688 7.783 445,994 -0.04(-0.49%)
Aug 14, 2003 7.814 7.890 7.764 7.821 747,696 -0.03(-0.32%)
Aug 13, 2003 7.916 7.941 7.814 7.846 1,060,303 -0.14(-1.74%)
Aug 12, 2003 8.036 8.055 7.922 7.985 837,464 -0.03(-0.39%)
Aug 11, 2003 7.909 8.048 7.871 8.017 402,058 +0.21(+2.67%)
Aug 08, 2003 7.719 7.846 7.707 7.808 747,064 -0.14(-1.75%)
Aug 07, 2003 7.941 7.973 7.859 7.947 255,553 -0.20(-2.48%)
Aug 06, 2003 7.916 8.150 7.916 8.150 918,224 +0.04(+0.47%)
Aug 05, 2003 8.213 8.238 8.105 8.112 415,018 -0.15(-1.84%)
Aug 04, 2003 8.213 8.283 8.105 8.264 616,363 +0.09(+1.16%)
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.