Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 8.525 8.528 8.455 8.486 932,894 -0.04(-0.44%)
Dec 30, 2003 8.514 8.533 8.482 8.523 677,073 +0.03(+0.39%)
Dec 29, 2003 8.443 8.547 8.443 8.490 860,412 +0.10(+1.24%)
Dec 26, 2003 8.468 8.484 8.375 8.386 259,232 -0.05(-0.63%)
Dec 24, 2003 8.484 8.484 8.432 8.439 258,379 -0.05(-0.61%)
Dec 23, 2003 8.449 8.484 8.449 8.490 618,234 +0.02(+0.28%)
Dec 22, 2003 8.484 8.555 8.432 8.467 1,761,755 +0.03(+0.32%)
Dec 19, 2003 8.285 8.441 8.267 8.440 1,921,217 +0.19(+2.32%)
Dec 18, 2003 8.122 8.241 8.121 8.249 1,572,447 +0.18(+2.28%)
Dec 17, 2003 8.056 8.056 8.011 8.065 786,223 +0.01(+0.15%)
Dec 16, 2003 7.986 8.054 7.974 8.053 1,273,989 +0.08(+1.06%)
Dec 15, 2003 8.004 8.109 7.968 7.968 1,715,707 -0.04(-0.44%)
Dec 12, 2003 8.021 8.033 7.972 8.004 917,545 -0.04(-0.51%)
Dec 11, 2003 7.957 8.097 7.957 8.045 607,149 +0.09(+1.14%)
Dec 10, 2003 8.130 8.130 7.910 7.954 970,415 -0.18(-2.16%)
Dec 09, 2003 8.221 8.221 8.122 8.130 1,220,267 -0.08(-0.96%)
Dec 08, 2003 8.270 8.270 8.175 8.209 1,554,540 -0.07(-0.89%)
Dec 05, 2003 8.133 8.371 8.133 8.283 2,251,226 +0.19(+2.36%)
Dec 04, 2003 8.014 8.092 7.927 8.092 1,760,049 +0.08(+0.95%)
Dec 03, 2003 8.039 8.039 7.958 8.015 4,508,422 -0.11(-1.37%)
Dec 02, 2003 8.115 8.183 8.115 8.127 2,302,390 +0.04(+0.46%)
Dec 01, 2003 8.048 8.106 8.042 8.089 1,857,261 +0.06(+0.74%)
Nov 28, 2003 8.033 8.040 8.009 8.029 414,430 -0.00(-0.04%)
Nov 26, 2003 8.074 8.074 8.027 8.033 637,847 +0.01(+0.07%)
Nov 25, 2003 8.033 8.053 8.015 8.027 1,277,400 -0.02(-0.28%)
Nov 24, 2003 7.992 8.055 7.947 8.049 1,221,972 +0.09(+1.12%)
Nov 21, 2003 7.974 8.039 7.916 7.960 1,214,298 -0.00(-0.03%)
Nov 20, 2003 7.995 8.088 7.995 7.963 2,072,151 -0.04(-0.45%)
Nov 19, 2003 7.798 8.018 7.798 7.999 2,872,019 +0.22(+2.80%)
Nov 18, 2003 7.798 7.879 7.775 7.781 2,158,278 +0.06(+0.76%)
Nov 17, 2003 7.775 7.904 7.705 7.722 1,586,091 -0.21(-2.66%)
Nov 14, 2003 7.889 8.053 7.857 7.933 11,818,087 +0.04(+0.56%)
Nov 13, 2003 8.100 8.126 7.828 7.889 2,947,913 -0.24(-2.96%)
Nov 12, 2003 8.009 8.168 8.009 8.129 1,522,136 +0.13(+1.57%)
Nov 11, 2003 7.950 8.053 7.949 8.004 2,577,825 +0.08(+1.04%)
Nov 10, 2003 7.892 7.956 7.832 7.922 872,350 +0.02(+0.19%)
Nov 07, 2003 7.797 7.910 7.797 7.906 1,343,914 +0.13(+1.61%)
Nov 06, 2003 7.804 7.892 7.719 7.781 1,603,999 +0.01(+0.08%)
Nov 05, 2003 7.728 7.828 7.681 7.775 912,428 +0.04(+0.45%)
Nov 04, 2003 7.922 7.922 7.733 7.740 2,503,636 -0.23(-2.94%)
Nov 03, 2003 7.972 7.997 7.956 7.974 1,086,387 +0.01(+0.07%)
Oct 31, 2003 7.904 7.981 7.904 7.968 1,090,651 +0.04(+0.50%)
Oct 30, 2003 8.092 8.103 7.951 7.929 1,215,150 -0.16(-1.99%)
Oct 29, 2003 7.974 8.092 7.974 8.089 916,692 +0.11(+1.44%)
Oct 28, 2003 7.986 8.108 7.974 7.974 1,386,550 +0.00(+0.00%)
Oct 27, 2003 7.945 8.009 7.927 7.974 1,029,254 +0.03(+0.37%)
Oct 24, 2003 7.857 7.957 7.789 7.945 2,322,856 +0.28(+3.64%)
Oct 23, 2003 7.855 7.857 7.488 7.666 4,492,220 -0.22(-2.75%)
Oct 22, 2003 8.121 8.122 7.857 7.883 2,353,555 -0.33(-3.99%)
Oct 21, 2003 8.080 8.228 8.080 8.210 959,329 +0.13(+1.58%)
Oct 20, 2003 8.279 8.279 8.040 8.082 2,886,516 -0.20(-2.38%)
Oct 17, 2003 8.594 8.594 8.280 8.279 2,658,835 -0.34(-3.98%)
Oct 16, 2003 8.681 8.681 8.619 8.623 1,199,801 -0.10(-1.10%)
Oct 15, 2003 8.619 8.703 8.520 8.719 2,884,810 -0.02(-0.27%)
Oct 14, 2003 8.760 8.789 8.701 8.742 1,928,039 -0.02(-0.20%)
Oct 13, 2003 8.515 8.760 8.490 8.760 2,091,764 +0.25(+2.88%)
Oct 10, 2003 8.525 8.567 8.502 8.515 1,269,725 +0.01(+0.08%)
Oct 09, 2003 8.619 8.645 8.496 8.508 488,618 -0.09(-1.09%)
Oct 08, 2003 8.608 8.631 8.561 8.602 1,762,608 +0.05(+0.62%)
Oct 07, 2003 8.558 8.591 8.506 8.549 683,895 -0.00(-0.01%)
Oct 06, 2003 8.391 8.569 8.391 8.550 1,812,919 +0.14(+1.62%)
Oct 03, 2003 8.373 8.468 8.338 8.414 1,263,756 +0.09(+1.03%)
Oct 02, 2003 8.361 8.361 8.250 8.328 1,786,484 +0.23(+2.85%)
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.