Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 8.990 9.110 8.950 9.100 199,200 +0.15(+1.68%)
Sep 30, 2003 9.150 9.200 8.880 8.950 565,600 -0.29(-3.14%)
Sep 29, 2003 8.880 9.240 8.840 9.240 120,700 +0.28(+3.12%)
Sep 26, 2003 9.250 9.260 8.880 8.960 186,400 -0.29(-3.14%)
Sep 25, 2003 9.420 9.420 9.250 9.250 81,200 -0.11(-1.18%)
Sep 24, 2003 9.680 9.740 9.360 9.360 86,000 -0.39(-4.00%)
Sep 23, 2003 9.740 9.750 9.680 9.750 34,200 +0.01(+0.10%)
Sep 22, 2003 9.800 9.800 9.670 9.740 122,900 -0.15(-1.52%)
Sep 19, 2003 10.00 10.00 9.820 9.890 108,100 -0.09(-0.90%)
Sep 18, 2003 9.980 9.990 9.980 9.980 92,900 +0.00(+0.00%)
Sep 17, 2003 9.830 9.980 9.820 9.980 84,500 +0.07(+0.71%)
Sep 16, 2003 9.860 9.960 9.840 9.910 32,500 +0.05(+0.51%)
Sep 15, 2003 9.930 10.02 9.860 9.860 185,700 -0.01(-0.10%)
Sep 12, 2003 9.700 9.980 9.580 9.870 157,300 +0.19(+1.96%)
Sep 11, 2003 9.540 9.730 9.540 9.680 66,100 +0.05(+0.52%)
Sep 10, 2003 9.670 9.720 9.630 9.630 96,700 -0.04(-0.41%)
Sep 09, 2003 9.650 9.750 9.650 9.670 80,500 +0.02(+0.21%)
Sep 08, 2003 9.700 10.00 9.650 9.650 151,600 -0.09(-0.92%)
Sep 05, 2003 9.560 9.900 9.450 9.740 184,500 +0.06(+0.62%)
Sep 04, 2003 10.46 10.46 9.620 9.680 594,800 -0.78(-7.46%)
Sep 03, 2003 10.42 10.49 10.13 10.46 166,600 +0.04(+0.38%)
Sep 02, 2003 10.22 10.49 10.10 10.42 91,100 +0.16(+1.56%)
Aug 29, 2003 10.03 10.32 10.02 10.26 60,000 +0.06(+0.59%)
Aug 28, 2003 10.02 10.21 9.910 10.20 80,700 +0.13(+1.29%)
Aug 27, 2003 10.17 10.20 10.06 10.07 49,100 -0.10(-0.98%)
Aug 26, 2003 10.21 10.26 9.970 10.17 164,600 -0.04(-0.39%)
Aug 25, 2003 9.710 10.23 9.600 10.21 157,300 +0.40(+4.08%)
Aug 22, 2003 10.22 10.25 9.760 9.810 130,500 -0.49(-4.76%)
Aug 21, 2003 10.04 10.31 10.04 10.30 68,600 +0.32(+3.21%)
Aug 20, 2003 9.850 10.09 9.830 9.980 86,700 -0.29(-2.82%)
Aug 19, 2003 10.20 10.30 9.900 10.27 100,400 +0.17(+1.68%)
Aug 18, 2003 9.990 10.24 9.850 10.10 198,800 +0.25(+2.54%)
Aug 15, 2003 9.630 9.850 9.600 9.850 53,000 +0.26(+2.71%)
Aug 14, 2003 9.380 9.590 9.310 9.590 54,000 +0.17(+1.80%)
Aug 13, 2003 9.400 9.460 9.210 9.420 65,500 -0.14(-1.46%)
Aug 12, 2003 9.150 9.590 9.150 9.560 259,500 +0.49(+5.40%)
Aug 11, 2003 8.850 9.080 8.850 9.070 372,700 +0.26(+2.95%)
Aug 08, 2003 8.960 9.000 8.800 8.810 22,800 -0.15(-1.67%)
Aug 07, 2003 8.950 9.070 8.850 8.960 58,200 -0.04(-0.44%)
Aug 06, 2003 9.010 9.030 8.870 9.000 60,300 +0.00(+0.00%)
Aug 05, 2003 8.820 9.060 8.790 9.000 96,100 +0.19(+2.16%)
Aug 04, 2003 9.000 9.060 8.800 8.810 47,300 -0.17(-1.89%)
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.