Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.269 9.457 9.291 9.457 169,116 +0.19(+2.03%)
Oct 30, 2003 9.246 9.285 9.243 9.269 115,113 +0.02(+0.24%)
Oct 29, 2003 9.246 9.328 9.190 9.246 292,756 +0.04(+0.40%)
Oct 28, 2003 9.133 9.218 9.102 9.209 282,453 +0.05(+0.49%)
Oct 27, 2003 9.190 9.212 9.145 9.164 319,048 -0.02(-0.18%)
Oct 24, 2003 9.373 9.373 9.176 9.181 205,356 -0.18(-1.95%)
Oct 23, 2003 9.485 9.491 9.359 9.364 148,154 -0.14(-1.42%)
Oct 22, 2003 9.626 9.626 9.499 9.499 391,882 -0.14(-1.46%)
Oct 21, 2003 9.578 9.640 9.570 9.640 156,681 +0.08(+0.79%)
Oct 20, 2003 9.443 9.592 9.443 9.564 213,172 +0.12(+1.28%)
Oct 17, 2003 9.556 9.584 9.429 9.443 507,350 -0.11(-1.18%)
Oct 16, 2003 9.589 9.626 9.558 9.556 104,809 -0.01(-0.15%)
Oct 15, 2003 9.570 9.595 9.474 9.570 164,853 +0.00(+0.00%)
Oct 14, 2003 9.527 9.584 9.527 9.570 199,671 +0.07(+0.77%)
Oct 13, 2003 9.446 9.674 9.429 9.497 114,402 +0.05(+0.54%)
Oct 10, 2003 9.443 9.511 9.390 9.446 108,717 -0.01(-0.15%)
Oct 09, 2003 9.640 9.772 9.499 9.460 482,125 -0.18(-1.87%)
Oct 08, 2003 9.733 9.761 9.637 9.640 966,737 -0.32(-3.25%)
Oct 07, 2003 9.941 9.964 9.919 9.964 141,404 +0.02(+0.23%)
Oct 06, 2003 9.795 9.953 9.795 9.941 163,787 +0.12(+1.20%)
Oct 03, 2003 9.463 9.834 9.463 9.823 151,352 +0.39(+4.18%)
Oct 02, 2003 9.361 9.457 9.359 9.429 235,910 +0.03(+0.30%)
Oct 01, 2003 9.342 9.437 9.342 9.401 238,042 +0.14(+1.46%)
Sep 30, 2003 9.302 9.316 9.288 9.266 274,637 -0.04(-0.39%)
Sep 29, 2003 9.330 9.446 9.207 9.302 150,286 +0.00(+0.00%)
Sep 26, 2003 9.361 9.361 9.266 9.302 162,721 -0.12(-1.31%)
Sep 25, 2003 9.499 9.542 9.426 9.426 149,931 -0.09(-0.92%)
Sep 24, 2003 9.640 9.640 9.474 9.513 170,182 -0.10(-1.08%)
Sep 23, 2003 9.626 9.674 9.601 9.618 105,520 +0.01(+0.06%)
Sep 22, 2003 9.457 9.612 9.406 9.612 404,672 +0.13(+1.34%)
Sep 19, 2003 9.497 9.570 9.485 9.485 120,797 +0.01(+0.12%)
Sep 18, 2003 9.519 9.553 9.471 9.474 184,038 -0.08(-0.85%)
Sep 17, 2003 9.542 9.556 9.446 9.556 68,570 +0.00(+0.03%)
Sep 16, 2003 9.322 9.570 9.322 9.553 94,151 +0.24(+2.54%)
Sep 15, 2003 9.302 9.401 9.254 9.316 230,936 -0.01(-0.15%)
Sep 12, 2003 9.359 9.359 9.229 9.330 135,009 -0.02(-0.18%)
Sep 11, 2003 9.333 9.395 9.288 9.347 207,132 +0.01(+0.09%)
Sep 10, 2003 9.316 9.392 9.246 9.339 272,150 +0.01(+0.06%)
Sep 09, 2003 9.468 9.468 9.314 9.333 223,120 -0.15(-1.57%)
Sep 08, 2003 9.505 9.668 9.482 9.482 148,154 -0.04(-0.38%)
Sep 05, 2003 9.691 9.691 9.505 9.519 105,165 -0.17(-1.77%)
Sep 04, 2003 9.668 9.741 9.513 9.691 125,416 +0.06(+0.61%)
Sep 03, 2003 9.443 9.646 9.429 9.632 378,736 +0.20(+2.12%)
Sep 02, 2003 9.316 9.485 9.271 9.432 148,154 +0.15(+1.67%)
Aug 29, 2003 9.260 9.302 9.190 9.277 104,809 +0.00(+0.03%)
Aug 28, 2003 9.139 9.274 9.063 9.274 133,588 +0.15(+1.60%)
Aug 27, 2003 9.091 9.181 9.043 9.128 222,765 +0.00(+0.03%)
Aug 26, 2003 9.108 9.125 8.897 9.125 271,084 +0.05(+0.50%)
Aug 25, 2003 9.170 9.170 9.046 9.080 327,930 -0.09(-0.98%)
Aug 22, 2003 9.556 9.556 9.162 9.170 188,657 -0.40(-4.18%)
Aug 21, 2003 9.699 9.710 9.558 9.570 115,113 -0.12(-1.22%)
Aug 20, 2003 9.584 9.736 9.443 9.688 179,420 +0.10(+1.09%)
Aug 19, 2003 9.471 9.589 9.415 9.584 206,066 +0.13(+1.34%)
Aug 18, 2003 9.260 9.513 9.260 9.457 168,050 +0.24(+2.60%)
Aug 15, 2003 9.325 9.421 9.215 9.218 129,679 -0.05(-0.55%)
Aug 14, 2003 9.260 9.283 9.195 9.269 201,448 +0.01(+0.09%)
Aug 13, 2003 9.308 9.308 9.218 9.260 166,985 -0.03(-0.30%)
Aug 12, 2003 9.260 9.392 9.204 9.288 150,286 +0.04(+0.46%)
Aug 11, 2003 9.148 9.297 9.136 9.246 194,697 +0.06(+0.71%)
Aug 08, 2003 9.049 9.204 9.046 9.181 133,943 +0.13(+1.46%)
Aug 07, 2003 9.007 9.049 8.866 9.049 147,444 +0.02(+0.22%)
Aug 06, 2003 8.852 9.145 8.852 9.029 222,054 +0.15(+1.68%)
Aug 05, 2003 8.796 8.894 8.714 8.880 235,555 +0.11(+1.28%)
Aug 04, 2003 8.922 8.925 8.683 8.768 345,694 -0.14(-1.58%)
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.