Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.624 8.787 8.614 8.614 513,215 -0.02(-0.22%)
Oct 30, 2003 8.913 8.913 8.624 8.633 379,852 -0.11(-1.21%)
Oct 29, 2003 8.672 8.816 8.643 8.739 199,681 +0.08(+0.89%)
Oct 28, 2003 8.720 8.720 8.508 8.662 194,285 -0.01(-0.11%)
Oct 27, 2003 8.624 8.787 8.624 8.672 254,895 +0.06(+0.67%)
Oct 24, 2003 8.672 8.672 8.527 8.614 253,961 -0.01(-0.11%)
Oct 23, 2003 8.672 8.749 8.604 8.624 331,488 -0.17(-1.97%)
Oct 22, 2003 9.154 9.154 8.797 8.797 285,823 -0.40(-4.30%)
Oct 21, 2003 9.115 9.298 9.105 9.192 121,013 +0.04(+0.42%)
Oct 20, 2003 9.250 9.394 9.134 9.154 97,453 -0.11(-1.14%)
Oct 17, 2003 9.510 9.510 9.260 9.260 70,884 -0.16(-1.74%)
Oct 16, 2003 9.433 9.568 9.394 9.423 61,855 +0.08(+0.82%)
Oct 15, 2003 9.452 9.481 9.288 9.346 101,501 -0.10(-1.02%)
Oct 14, 2003 9.500 9.578 9.375 9.443 179,236 -0.13(-1.41%)
Oct 13, 2003 9.597 9.635 9.578 9.578 282,917 -0.02(-0.20%)
Oct 10, 2003 9.597 9.635 9.578 9.597 222,514 -0.03(-0.30%)
Oct 09, 2003 9.616 9.626 9.539 9.626 341,763 +0.03(+0.30%)
Oct 08, 2003 9.674 9.693 9.626 9.597 300,249 -0.04(-0.40%)
Oct 07, 2003 9.655 9.655 9.616 9.635 165,640 -0.12(-1.19%)
Oct 06, 2003 9.732 9.876 9.635 9.751 206,946 +0.02(+0.20%)
Oct 03, 2003 9.684 9.789 9.664 9.732 258,631 +0.10(+1.00%)
Oct 02, 2003 9.529 9.693 9.520 9.635 325,261 +0.00(+0.00%)
Oct 01, 2003 9.423 9.789 9.423 9.635 268,802 +0.19(+2.04%)
Sep 30, 2003 9.452 9.606 9.452 9.443 424,064 -0.10(-1.01%)
Sep 29, 2003 9.260 9.674 9.260 9.539 208,918 +0.31(+3.34%)
Sep 26, 2003 9.491 9.491 9.067 9.231 238,912 -0.33(-3.43%)
Sep 25, 2003 9.886 9.886 9.616 9.558 226,769 -0.08(-0.80%)
Sep 24, 2003 9.539 9.684 9.529 9.635 336,158 +0.27(+2.88%)
Sep 23, 2003 9.356 9.500 9.317 9.366 132,221 +0.04(+0.41%)
Sep 22, 2003 9.298 9.394 9.192 9.327 145,817 -0.12(-1.22%)
Sep 19, 2003 9.404 9.539 9.375 9.443 262,575 -0.06(-0.61%)
Sep 18, 2003 9.481 9.481 9.481 9.500 416,280 +0.01(+0.10%)
Sep 17, 2003 9.635 9.780 9.491 9.491 132,844 -0.20(-2.09%)
Sep 16, 2003 9.684 9.770 9.626 9.693 170,310 -0.02(-0.20%)
Sep 15, 2003 9.780 9.876 9.655 9.712 136,580 -0.01(-0.10%)
Sep 12, 2003 9.684 9.828 9.606 9.722 163,772 -0.01(-0.10%)
Sep 11, 2003 9.838 10.10 9.732 9.732 317,062 -0.01(-0.10%)
Sep 10, 2003 10.08 10.09 9.741 9.741 177,471 -0.34(-3.35%)
Sep 09, 2003 10.17 10.17 10.02 10.08 193,662 -0.18(-1.78%)
Sep 08, 2003 9.924 10.30 9.924 10.26 248,356 +0.34(+3.40%)
Sep 05, 2003 10.03 10.28 9.876 9.924 180,481 -0.11(-1.06%)
Sep 04, 2003 10.21 10.22 9.973 10.03 156,922 -0.23(-2.25%)
Sep 03, 2003 10.12 10.26 10.07 10.26 251,470 +0.14(+1.43%)
Sep 02, 2003 10.43 10.45 10.11 10.12 206,843 -0.26(-2.51%)
Aug 29, 2003 10.25 10.57 10.08 10.38 132,844 +0.11(+1.03%)
Aug 28, 2003 10.00 10.42 9.876 10.27 169,272 +0.37(+3.70%)
Aug 27, 2003 9.876 10.12 9.780 9.905 168,235 +0.03(+0.29%)
Aug 26, 2003 9.684 9.876 9.481 9.876 192,728 +0.15(+1.59%)
Aug 25, 2003 9.587 9.741 9.587 9.722 150,176 +0.18(+1.92%)
Aug 22, 2003 9.828 9.905 9.394 9.539 273,680 -0.19(-1.98%)
Aug 21, 2003 9.664 9.886 9.664 9.732 223,656 +0.12(+1.20%)
Aug 20, 2003 9.327 9.684 9.288 9.616 323,912 +0.27(+2.89%)
Aug 19, 2003 9.154 9.346 9.154 9.346 112,814 +0.19(+2.11%)
Aug 18, 2003 9.173 9.260 9.057 9.154 134,089 -0.01(-0.11%)
Aug 15, 2003 9.009 9.221 8.990 9.163 80,952 +0.20(+2.26%)
Aug 14, 2003 8.913 8.961 8.826 8.961 84,480 +0.07(+0.76%)
Aug 13, 2003 9.038 9.038 8.845 8.893 59,364 -0.14(-1.60%)
Aug 12, 2003 8.768 9.048 8.672 9.038 119,456 +0.19(+2.18%)
Aug 11, 2003 8.720 8.864 8.672 8.845 124,541 +0.08(+0.88%)
Aug 08, 2003 8.614 8.903 8.575 8.768 162,111 +0.06(+0.66%)
Aug 07, 2003 8.624 8.768 8.335 8.710 327,856 +0.04(+0.44%)
Aug 06, 2003 8.749 8.874 8.527 8.672 233,308 -0.10(-1.10%)
Aug 05, 2003 8.489 8.913 8.431 8.768 232,062 +0.28(+3.29%)
Aug 04, 2003 8.469 8.624 8.219 8.489 130,768 +0.02(+0.23%)
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.