Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 8.891 8.929 8.891 8.929 4,367 +0.11(+1.25%)
Nov 26, 2003 8.820 8.820 8.820 8.820 6,187 +0.00(+0.00%)
Nov 25, 2003 8.836 8.836 8.820 8.820 9,645 +0.00(+0.00%)
Nov 24, 2003 8.874 8.874 8.809 8.820 16,014 -0.05(-0.62%)
Nov 21, 2003 8.902 8.902 8.869 8.874 6,915 -0.05(-0.55%)
Nov 20, 2003 8.902 8.924 8.885 8.924 1,455 +0.02(+0.25%)
Nov 19, 2003 8.902 8.918 8.902 8.902 14,376 +0.00(+0.00%)
Nov 18, 2003 8.853 8.913 8.847 8.902 16,196 +0.09(+1.06%)
Nov 17, 2003 8.809 8.809 8.809 8.809 0 +0.00(+0.00%)
Nov 14, 2003 8.809 8.809 8.809 8.809 0 +0.00(+0.00%)
Nov 13, 2003 8.847 8.885 8.803 8.809 23,111 +0.01(+0.06%)
Nov 12, 2003 8.803 8.803 8.803 8.803 3,275 -0.04(-0.44%)
Nov 11, 2003 8.858 8.858 8.842 8.842 12,920 +0.02(+0.25%)
Nov 10, 2003 8.765 8.831 8.765 8.820 11,464 +0.02(+0.19%)
Nov 07, 2003 8.765 8.803 8.765 8.803 5,277 -0.02(-0.19%)
Nov 06, 2003 8.754 8.754 8.754 8.820 12,556 +0.01(+0.06%)
Nov 05, 2003 8.765 8.814 8.765 8.814 2,001 +0.04(+0.44%)
Nov 04, 2003 8.765 8.776 8.765 8.776 4,913 +0.04(+0.44%)
Nov 03, 2003 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Oct 31, 2003 8.737 8.737 8.737 8.737 12,920 +0.05(+0.63%)
Oct 30, 2003 8.682 8.682 8.682 8.682 5,459 -0.02(-0.19%)
Oct 29, 2003 8.732 8.732 8.699 8.699 9,645 +0.02(+0.19%)
Oct 28, 2003 8.688 8.688 8.666 8.682 24,203 -0.04(-0.50%)
Oct 27, 2003 8.699 8.732 8.699 8.726 14,558 +0.03(+0.32%)
Oct 24, 2003 8.710 8.732 8.699 8.699 12,192 -0.01(-0.06%)
Oct 23, 2003 8.682 8.715 8.655 8.704 27,843 +0.02(+0.25%)
Oct 22, 2003 8.688 8.732 8.644 8.682 21,473 -0.04(-0.50%)
Oct 21, 2003 8.710 8.726 8.710 8.726 16,378 +0.07(+0.83%)
Oct 20, 2003 8.666 8.671 8.666 8.655 8,917 -0.05(-0.57%)
Oct 17, 2003 8.699 8.704 8.699 8.704 9,281 +0.02(+0.25%)
Oct 16, 2003 8.721 8.721 8.721 8.682 10,191 +0.02(+0.19%)
Oct 15, 2003 8.732 8.732 8.666 8.666 5,823 -0.08(-0.88%)
Oct 14, 2003 8.737 8.765 8.737 8.743 12,192 -0.02(-0.19%)
Oct 13, 2003 8.721 8.737 8.732 8.759 14,012 +0.04(+0.44%)
Oct 10, 2003 8.693 8.770 8.693 8.721 29,845 -0.02(-0.19%)
Oct 09, 2003 8.737 8.737 8.737 8.737 12,920 +0.09(+1.02%)
Oct 08, 2003 8.649 8.649 8.649 8.649 14,922 -0.01(-0.13%)
Oct 07, 2003 8.655 8.666 8.611 8.660 22,383 +0.01(+0.06%)
Oct 06, 2003 8.655 8.655 8.655 8.655 5,095 +0.03(+0.32%)
Oct 03, 2003 8.633 8.633 8.627 8.627 12,374 -0.04(-0.44%)
Oct 02, 2003 8.743 8.743 8.666 8.666 11,100 -0.08(-0.88%)
Oct 01, 2003 8.721 8.743 8.721 8.743 4,367 -0.01(-0.06%)
Sep 30, 2003 8.638 8.748 8.605 8.748 29,299 +0.16(+1.86%)
Sep 29, 2003 8.523 8.583 8.523 8.589 19,108 +0.08(+0.97%)
Sep 26, 2003 8.446 8.506 8.479 8.506 8,735 +0.06(+0.72%)
Sep 25, 2003 8.446 8.446 8.446 8.446 4,003 -0.05(-0.65%)
Sep 24, 2003 8.501 8.501 8.501 8.501 0 +0.00(+0.00%)
Sep 23, 2003 8.435 8.501 8.501 8.501 8,007 +0.07(+0.78%)
Sep 22, 2003 8.440 8.440 8.435 8.435 4,731 +0.01(+0.13%)
Sep 19, 2003 8.385 8.424 8.385 8.424 9,281 +0.02(+0.26%)
Sep 18, 2003 8.462 8.473 8.462 8.402 8,007 -0.05(-0.65%)
Sep 17, 2003 8.413 8.413 8.413 8.457 7,097 +0.06(+0.72%)
Sep 16, 2003 8.396 8.396 8.396 8.396 363 +0.05(+0.59%)
Sep 15, 2003 8.270 8.347 8.248 8.347 11,100 +0.08(+0.93%)
Sep 12, 2003 8.270 8.319 8.270 8.270 7,097 +0.03(+0.40%)
Sep 11, 2003 8.336 8.352 8.226 8.237 28,935 -0.12(-1.38%)
Sep 10, 2003 8.396 8.413 8.336 8.352 32,392 -0.03(-0.33%)
Sep 09, 2003 8.457 8.468 8.347 8.380 26,023 -0.03(-0.39%)
Sep 08, 2003 8.435 8.446 8.413 8.413 6,369 +0.02(+0.20%)
Sep 05, 2003 8.435 8.462 8.396 8.396 8,735 -0.01(-0.07%)
Sep 04, 2003 8.363 8.407 8.363 8.402 14,922 +0.05(+0.59%)
Sep 03, 2003 8.303 8.352 8.303 8.352 12,192 +0.03(+0.33%)
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.