Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 10.16 10.32 9.847 10.05 26,214,642 -0.11(-1.11%)
Sep 30, 2003 10.42 10.38 10.06 10.16 11,548,021 -0.25(-2.44%)
Sep 29, 2003 10.57 10.60 10.34 10.42 12,014,920 -0.15(-1.43%)
Sep 26, 2003 10.35 10.67 10.31 10.57 17,058,368 +0.22(+2.14%)
Sep 25, 2003 10.51 10.55 10.34 10.35 12,948,719 -0.06(-0.54%)
Sep 24, 2003 10.61 10.66 10.38 10.40 8,109,674 -0.14(-1.34%)
Sep 23, 2003 10.70 10.85 10.40 10.55 14,202,054 -0.25(-2.27%)
Sep 22, 2003 10.56 10.93 10.49 10.79 13,131,917 +0.18(+1.69%)
Sep 19, 2003 10.72 10.72 10.52 10.61 9,252,538 -0.02(-0.22%)
Sep 18, 2003 10.58 10.64 10.50 10.64 6,848,918 +0.09(+0.89%)
Sep 17, 2003 10.52 10.78 10.42 10.54 11,349,345 +0.02(+0.22%)
Sep 16, 2003 10.50 10.55 10.39 10.52 8,517,204 +0.02(+0.18%)
Sep 15, 2003 10.36 10.50 10.17 10.50 9,221,581 +0.17(+1.64%)
Sep 12, 2003 10.38 10.46 10.22 10.33 6,996,070 -0.04(-0.41%)
Sep 11, 2003 10.34 10.49 10.32 10.37 6,023,257 +0.02(+0.18%)
Sep 10, 2003 10.38 10.55 10.25 10.35 7,732,041 -0.02(-0.23%)
Sep 09, 2003 10.48 10.52 10.31 10.38 8,940,000 -0.18(-1.70%)
Sep 08, 2003 10.75 10.79 10.54 10.55 6,531,503 -0.15(-1.37%)
Sep 05, 2003 10.62 10.93 10.56 10.70 9,192,321 +0.08(+0.76%)
Sep 04, 2003 10.49 10.67 10.45 10.62 9,655,615 +0.13(+1.21%)
Sep 03, 2003 10.61 10.61 10.48 10.49 7,451,095 -0.07(-0.63%)
Sep 02, 2003 10.54 10.67 10.43 10.56 9,603,031 +0.04(+0.40%)
Aug 29, 2003 10.22 10.61 10.15 10.52 10,420,423 +0.28(+2.77%)
Aug 28, 2003 10.19 10.23 10.05 10.23 7,067,949 +0.07(+0.65%)
Aug 27, 2003 10.13 10.21 10.05 10.17 4,088,868 -0.00(-0.05%)
Aug 26, 2003 9.951 10.20 9.909 10.17 9,127,862 -0.01(-0.09%)
Aug 25, 2003 10.32 10.33 10.05 10.18 5,343,051 -0.07(-0.64%)
Aug 22, 2003 10.28 10.31 10.17 10.25 11,057,798 +0.17(+1.73%)
Aug 21, 2003 10.10 10.11 9.951 10.07 7,399,995 +0.01(+0.14%)
Aug 20, 2003 10.07 10.09 9.975 10.06 6,257,342 +0.00(+0.05%)
Aug 19, 2003 10.02 10.09 9.937 10.05 6,619,497 +0.08(+0.80%)
Aug 18, 2003 9.998 10.02 9.951 9.975 5,078,008 +0.06(+0.57%)
Aug 15, 2003 10.04 10.04 9.862 9.918 3,836,759 -0.06(-0.57%)
Aug 14, 2003 9.942 10.03 9.843 9.975 5,783,658 +0.07(+0.71%)
Aug 13, 2003 10.01 10.03 9.814 9.904 6,859,520 -0.05(-0.47%)
Aug 12, 2003 9.932 9.956 9.734 9.951 7,622,631 +0.07(+0.72%)
Aug 11, 2003 9.895 10.09 9.800 9.880 8,643,364 +0.02(+0.19%)
Aug 08, 2003 9.965 9.980 9.763 9.862 8,876,390 -0.10(-0.99%)
Aug 07, 2003 10.16 10.16 9.909 9.961 9,961,369 -0.11(-1.12%)
Aug 06, 2003 10.01 10.14 9.829 10.07 10,408,761 +0.04(+0.42%)
Aug 05, 2003 10.27 10.28 10.03 10.03 9,705,443 -0.21(-2.07%)
Aug 04, 2003 10.31 10.32 10.19 10.24 12,256,215 -0.18(-1.72%)
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.