Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.298 9.480 9.298 9.438 8,622,546 +0.13(+1.35%)
Dec 30, 2003 9.280 9.350 9.233 9.312 9,262,225 +0.03(+0.35%)
Dec 29, 2003 9.215 9.280 9.182 9.280 9,209,312 +0.09(+1.01%)
Dec 26, 2003 9.196 9.219 9.117 9.187 3,186,349 +0.03(+0.36%)
Dec 24, 2003 9.205 9.261 9.154 9.154 5,332,952 -0.03(-0.30%)
Dec 23, 2003 9.066 9.229 9.047 9.182 9,514,311 +0.11(+1.18%)
Dec 22, 2003 9.066 9.075 8.973 9.075 13,323,563 +0.05(+0.57%)
Dec 19, 2003 9.047 9.047 8.903 9.024 12,493,098 +0.07(+0.83%)
Dec 18, 2003 8.829 8.964 8.787 8.950 10,750,651 +0.16(+1.85%)
Dec 17, 2003 8.843 8.843 8.689 8.787 10,779,258 -0.03(-0.37%)
Dec 16, 2003 8.833 8.889 8.764 8.820 14,374,494 -0.00(-0.05%)
Dec 15, 2003 8.824 9.029 8.610 8.824 20,110,312 +0.00(+0.00%)
Dec 12, 2003 9.033 9.205 8.787 8.824 24,914,786 -0.30(-3.26%)
Dec 11, 2003 9.280 9.364 9.117 9.122 13,081,586 -0.12(-1.31%)
Dec 10, 2003 9.168 9.289 9.159 9.243 5,463,297 +0.01(+0.10%)
Dec 09, 2003 9.308 9.322 9.187 9.233 7,893,389 -0.08(-0.85%)
Dec 08, 2003 9.340 9.340 9.238 9.312 7,108,094 -0.06(-0.60%)
Dec 05, 2003 9.447 9.517 9.373 9.368 5,186,261 -0.07(-0.79%)
Dec 04, 2003 9.508 9.610 9.415 9.443 10,084,946 +0.04(+0.45%)
Dec 03, 2003 9.410 9.480 9.350 9.401 9,552,597 -0.02(-0.25%)
Dec 02, 2003 9.391 9.494 9.368 9.424 9,222,218 -0.04(-0.39%)
Dec 01, 2003 9.289 9.494 9.191 9.461 12,378,885 +0.24(+2.62%)
Nov 28, 2003 9.201 9.275 9.126 9.219 4,071,232 +0.02(+0.25%)
Nov 26, 2003 9.284 9.331 9.122 9.196 7,162,942 -0.09(-0.95%)
Nov 25, 2003 9.154 9.336 9.150 9.284 7,320,818 +0.08(+0.86%)
Nov 24, 2003 9.312 9.317 9.112 9.205 11,775,557 -0.09(-1.00%)
Nov 21, 2003 8.880 9.298 8.903 9.298 13,805,580 +0.42(+4.71%)
Nov 20, 2003 8.894 8.945 8.871 8.880 5,844,007 -0.06(-0.62%)
Nov 19, 2003 8.899 8.936 8.871 8.936 5,582,887 +0.04(+0.42%)
Nov 18, 2003 8.926 8.964 8.857 8.899 7,496,332 -0.01(-0.16%)
Nov 17, 2003 8.959 9.006 8.838 8.913 7,069,808 -0.05(-0.52%)
Nov 14, 2003 8.964 9.038 8.857 8.959 7,347,920 +0.03(+0.31%)
Nov 13, 2003 9.001 9.006 8.889 8.931 5,892,187 -0.07(-0.83%)
Nov 12, 2003 8.838 9.052 8.833 9.006 9,283,519 +0.14(+1.57%)
Nov 11, 2003 8.996 9.057 8.843 8.866 9,103,488 -0.00(-0.05%)
Nov 10, 2003 8.875 8.903 8.801 8.871 7,589,466 +0.07(+0.79%)
Nov 07, 2003 8.787 9.289 8.731 8.801 10,056,984 +0.07(+0.85%)
Nov 06, 2003 8.717 8.750 8.582 8.727 11,192,016 +0.04(+0.48%)
Nov 05, 2003 8.857 8.717 8.624 8.685 11,816,424 -0.06(-0.64%)
Nov 04, 2003 8.857 8.857 8.703 8.741 10,375,103 -0.05(-0.58%)
Nov 03, 2003 8.643 8.880 8.689 8.792 10,251,288 +0.15(+1.72%)
Oct 31, 2003 8.773 8.806 8.513 8.643 22,009,344 -0.13(-1.48%)
Oct 30, 2003 8.866 8.926 8.754 8.773 14,877,591 -0.09(-1.05%)
Oct 29, 2003 8.959 9.024 8.741 8.866 23,455,828 -0.40(-4.36%)
Oct 28, 2003 9.224 9.275 9.089 9.271 12,671,838 +0.07(+0.76%)
Oct 27, 2003 9.275 9.298 9.159 9.201 10,738,821 -0.05(-0.55%)
Oct 24, 2003 9.280 9.382 9.136 9.252 28,923,642 +0.34(+3.86%)
Oct 23, 2003 9.071 9.071 8.861 8.908 11,689,951 -0.16(-1.79%)
Oct 22, 2003 9.298 9.345 8.973 9.071 21,102,524 -0.23(-2.45%)
Oct 21, 2003 9.796 9.484 9.098 9.298 46,560,628 -0.50(-5.08%)
Oct 20, 2003 9.424 9.796 9.405 9.796 17,997,262 +0.44(+4.72%)
Oct 17, 2003 9.438 9.475 9.322 9.354 8,404,014 -0.11(-1.13%)
Oct 16, 2003 9.308 9.494 9.331 9.461 10,476,410 +0.15(+1.65%)
Oct 15, 2003 9.391 9.396 9.252 9.308 9,532,378 -0.03(-0.35%)
Oct 14, 2003 9.368 9.377 9.298 9.340 7,849,941 -0.03(-0.30%)
Oct 13, 2003 9.410 9.480 9.336 9.368 7,536,984 -0.02(-0.20%)
Oct 10, 2003 9.401 9.466 9.354 9.387 7,243,170 -0.02(-0.25%)
Oct 09, 2003 9.289 9.433 9.252 9.410 13,875,485 +0.13(+1.35%)
Oct 08, 2003 9.373 9.438 9.271 9.284 15,356,812 -0.15(-1.63%)
Oct 07, 2003 9.368 9.447 9.303 9.438 11,041,883 +0.07(+0.74%)
Oct 06, 2003 9.484 9.484 9.326 9.368 13,474,771 -0.04(-0.44%)
Oct 03, 2003 9.749 10.21 9.373 9.410 29,814,116 -0.26(-2.69%)
Oct 02, 2003 9.661 9.935 9.484 9.670 19,167,784 -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.