Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.432 9.616 9.432 9.574 8,500,029 +0.13(+1.35%)
Dec 30, 2003 9.414 9.484 9.366 9.447 9,130,619 +0.03(+0.35%)
Dec 29, 2003 9.348 9.414 9.315 9.414 9,078,458 +0.09(+1.01%)
Dec 26, 2003 9.329 9.352 9.249 9.319 3,141,075 +0.03(+0.36%)
Dec 24, 2003 9.338 9.395 9.286 9.286 5,257,177 -0.03(-0.30%)
Dec 23, 2003 9.197 9.362 9.178 9.315 9,379,123 +0.11(+1.18%)
Dec 22, 2003 9.197 9.206 9.102 9.206 13,134,249 +0.05(+0.57%)
Dec 19, 2003 9.178 9.178 9.032 9.154 12,315,585 +0.08(+0.83%)
Dec 18, 2003 8.956 9.093 8.914 9.079 10,597,896 +0.17(+1.85%)
Dec 17, 2003 8.970 8.970 8.815 8.914 10,626,096 -0.03(-0.37%)
Dec 16, 2003 8.961 9.017 8.890 8.947 14,170,249 -0.00(-0.05%)
Dec 15, 2003 8.951 9.159 8.734 8.951 19,824,566 +0.00(+0.00%)
Dec 12, 2003 9.164 9.338 8.914 8.951 24,560,774 -0.30(-3.26%)
Dec 11, 2003 9.414 9.498 9.249 9.253 12,895,711 -0.12(-1.31%)
Dec 10, 2003 9.300 9.423 9.291 9.376 5,385,670 +0.01(+0.10%)
Dec 09, 2003 9.442 9.456 9.319 9.366 7,781,232 -0.08(-0.85%)
Dec 08, 2003 9.475 9.475 9.371 9.447 7,007,095 -0.06(-0.60%)
Dec 05, 2003 9.583 9.654 9.508 9.503 5,112,569 -0.08(-0.79%)
Dec 04, 2003 9.645 9.748 9.550 9.579 9,941,650 +0.04(+0.45%)
Dec 03, 2003 9.546 9.616 9.484 9.536 9,416,865 -0.02(-0.25%)
Dec 02, 2003 9.527 9.631 9.503 9.560 9,091,180 -0.04(-0.39%)
Dec 01, 2003 9.423 9.631 9.324 9.598 12,202,995 +0.25(+2.62%)
Nov 28, 2003 9.333 9.409 9.258 9.352 4,013,384 +0.02(+0.25%)
Nov 26, 2003 9.418 9.465 9.253 9.329 7,061,164 -0.09(-0.95%)
Nov 25, 2003 9.286 9.470 9.282 9.418 7,216,797 +0.08(+0.86%)
Nov 24, 2003 9.447 9.451 9.244 9.338 11,608,239 -0.09(-1.00%)
Nov 21, 2003 9.008 9.432 9.032 9.432 13,609,418 +0.42(+4.71%)
Nov 20, 2003 9.022 9.074 8.999 9.008 5,760,970 -0.06(-0.62%)
Nov 19, 2003 9.027 9.065 8.999 9.065 5,503,561 +0.04(+0.42%)
Nov 18, 2003 9.055 9.093 8.984 9.027 7,389,817 -0.01(-0.16%)
Nov 17, 2003 9.088 9.135 8.966 9.041 6,969,353 -0.05(-0.52%)
Nov 14, 2003 9.093 9.168 8.984 9.088 7,243,514 +0.03(+0.31%)
Nov 13, 2003 9.131 9.135 9.017 9.060 5,808,466 -0.08(-0.83%)
Nov 12, 2003 8.966 9.182 8.961 9.135 9,151,610 +0.14(+1.57%)
Nov 11, 2003 9.126 9.187 8.970 8.994 8,974,137 -0.00(-0.05%)
Nov 10, 2003 9.003 9.032 8.928 8.999 7,481,628 +0.07(+0.79%)
Nov 07, 2003 8.914 9.423 8.857 8.928 9,914,085 +0.08(+0.85%)
Nov 06, 2003 8.843 8.876 8.706 8.852 11,032,990 +0.04(+0.48%)
Nov 05, 2003 8.984 8.843 8.749 8.810 11,648,525 -0.06(-0.64%)
Nov 04, 2003 8.984 8.984 8.829 8.866 10,227,684 -0.05(-0.58%)
Nov 03, 2003 8.767 9.008 8.815 8.918 10,105,628 +0.15(+1.72%)
Oct 31, 2003 8.900 8.933 8.635 8.767 21,696,616 -0.13(-1.48%)
Oct 30, 2003 8.994 9.055 8.881 8.900 14,666,197 -0.09(-1.05%)
Oct 29, 2003 9.088 9.154 8.866 8.994 23,122,546 -0.41(-4.36%)
Oct 28, 2003 9.357 9.409 9.220 9.404 12,491,786 +0.07(+0.76%)
Oct 27, 2003 9.409 9.432 9.291 9.333 10,586,234 -0.05(-0.55%)
Oct 24, 2003 9.414 9.517 9.267 9.385 28,512,668 +0.35(+3.86%)
Oct 23, 2003 9.201 9.201 8.989 9.036 11,523,849 -0.17(-1.79%)
Oct 22, 2003 9.432 9.480 9.102 9.201 20,802,680 -0.23(-2.45%)
Oct 21, 2003 9.937 9.621 9.230 9.432 45,899,052 -0.50(-5.08%)
Oct 20, 2003 9.560 9.937 9.541 9.937 17,741,542 +0.45(+4.72%)
Oct 17, 2003 9.574 9.612 9.456 9.489 8,284,602 -0.11(-1.13%)
Oct 16, 2003 9.442 9.631 9.465 9.598 10,327,552 +0.16(+1.65%)
Oct 15, 2003 9.527 9.531 9.385 9.442 9,396,934 -0.03(-0.35%)
Oct 14, 2003 9.503 9.513 9.432 9.475 7,738,402 -0.03(-0.30%)
Oct 13, 2003 9.546 9.616 9.470 9.503 7,429,892 -0.02(-0.20%)
Oct 10, 2003 9.536 9.602 9.489 9.522 7,140,253 -0.02(-0.25%)
Oct 09, 2003 9.423 9.569 9.385 9.546 13,678,329 +0.13(+1.35%)
Oct 08, 2003 9.508 9.574 9.404 9.418 15,138,609 -0.16(-1.63%)
Oct 07, 2003 9.503 9.583 9.437 9.574 10,884,990 +0.07(+0.74%)
Oct 06, 2003 9.621 9.621 9.461 9.503 13,283,309 -0.04(-0.44%)
Oct 03, 2003 9.890 10.35 9.508 9.546 29,390,490 -0.26(-2.69%)
Oct 02, 2003 9.800 10.08 9.621 9.810 18,895,432 -0.24(-2.39%)
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.