Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.550 9.695 9.494 9.494 255,158 -0.06(-0.58%)
Oct 30, 2003 9.466 9.628 9.466 9.550 266,618 +0.12(+1.24%)
Oct 29, 2003 9.248 9.572 9.248 9.433 730,201 +0.13(+1.38%)
Oct 28, 2003 9.092 9.304 9.075 9.304 227,046 +0.17(+1.90%)
Oct 27, 2003 8.891 9.131 8.891 9.131 188,907 +0.20(+2.19%)
Oct 24, 2003 8.980 9.215 8.835 8.936 529,655 +0.01(+0.13%)
Oct 23, 2003 8.908 8.964 8.824 8.924 232,418 -0.04(-0.44%)
Oct 22, 2003 8.880 8.964 8.790 8.964 408,433 -0.02(-0.19%)
Oct 21, 2003 8.919 9.003 8.919 8.980 224,181 +0.02(+0.19%)
Oct 20, 2003 8.829 8.964 8.824 8.964 396,436 +0.13(+1.52%)
Oct 17, 2003 8.936 8.964 8.785 8.829 265,007 -0.11(-1.25%)
Oct 16, 2003 8.941 9.003 8.885 8.941 180,133 +0.00(+0.00%)
Oct 15, 2003 9.047 9.081 8.936 8.941 204,127 -0.11(-1.23%)
Oct 14, 2003 8.975 9.053 8.947 9.053 239,043 +0.09(+1.06%)
Oct 13, 2003 8.902 9.036 8.902 8.958 161,690 +0.09(+1.01%)
Oct 10, 2003 8.947 8.991 8.796 8.869 326,066 -0.13(-1.49%)
Oct 09, 2003 8.980 9.114 8.947 9.003 400,912 +0.15(+1.70%)
Oct 08, 2003 9.025 9.025 8.991 8.852 212,363 -0.18(-2.04%)
Oct 07, 2003 9.125 9.125 9.008 9.036 342,897 -0.09(-1.04%)
Oct 06, 2003 9.131 9.131 9.092 9.131 219,167 +0.06(+0.62%)
Oct 03, 2003 9.019 9.215 8.975 9.075 710,684 +0.06(+0.68%)
Oct 02, 2003 8.941 9.019 8.891 9.014 176,014 +0.06(+0.62%)
Oct 01, 2003 8.707 8.958 8.707 8.958 287,568 +0.26(+2.95%)
Sep 30, 2003 8.768 8.852 8.601 8.701 344,867 -0.07(-0.76%)
Sep 29, 2003 8.595 8.774 8.545 8.768 237,252 +0.27(+3.22%)
Sep 26, 2003 8.472 8.595 8.344 8.494 147,544 +0.00(+0.00%)
Sep 25, 2003 8.589 8.679 8.472 8.494 205,201 -0.18(-2.06%)
Sep 24, 2003 8.718 8.785 8.556 8.673 138,233 -0.08(-0.89%)
Sep 23, 2003 8.757 8.891 8.707 8.751 148,260 +0.04(+0.51%)
Sep 22, 2003 8.746 8.762 8.640 8.707 161,331 -0.09(-1.08%)
Sep 19, 2003 8.913 8.913 8.802 8.802 241,908 -0.15(-1.68%)
Sep 18, 2003 8.880 8.952 8.857 8.952 181,565 +0.13(+1.46%)
Sep 17, 2003 8.902 8.902 8.807 8.824 198,397 -0.06(-0.63%)
Sep 16, 2003 8.869 8.941 8.807 8.880 172,970 +0.01(+0.13%)
Sep 15, 2003 8.936 8.991 8.712 8.869 308,518 -0.13(-1.49%)
Sep 12, 2003 8.818 9.003 8.779 9.003 182,819 +0.12(+1.38%)
Sep 11, 2003 8.824 8.936 8.707 8.880 277,003 +0.11(+1.27%)
Sep 10, 2003 8.857 8.902 8.656 8.768 309,234 -0.08(-0.95%)
Sep 09, 2003 8.997 8.997 8.740 8.852 240,117 -0.08(-0.94%)
Sep 08, 2003 8.908 9.092 8.891 8.936 225,614 +0.08(+0.88%)
Sep 05, 2003 8.869 9.070 8.852 8.857 246,205 -0.10(-1.12%)
Sep 04, 2003 9.198 9.232 8.958 8.958 248,354 -0.22(-2.43%)
Sep 03, 2003 9.036 9.187 8.969 9.181 311,920 +0.23(+2.56%)
Sep 02, 2003 8.712 9.019 8.712 8.952 422,578 +0.26(+2.95%)
Aug 29, 2003 8.712 8.768 8.628 8.695 188,907 -0.07(-0.76%)
Aug 28, 2003 8.746 8.824 8.601 8.762 343,971 +0.05(+0.58%)
Aug 27, 2003 8.874 8.874 8.701 8.712 394,108 -0.10(-1.14%)
Aug 26, 2003 8.774 8.841 8.740 8.813 387,125 +0.04(+0.45%)
Aug 25, 2003 8.684 8.874 8.684 8.774 338,421 +0.12(+1.35%)
Aug 22, 2003 8.908 8.908 8.640 8.656 368,503 -0.22(-2.52%)
Aug 21, 2003 8.880 8.936 8.835 8.880 233,313 -0.02(-0.25%)
Aug 20, 2003 8.969 8.991 8.718 8.902 266,976 -0.07(-0.75%)
Aug 19, 2003 8.740 8.991 8.740 8.969 539,146 +0.27(+3.08%)
Aug 18, 2003 8.606 8.723 8.567 8.701 1,713,413 +0.15(+1.76%)
Aug 15, 2003 8.461 8.796 8.450 8.550 213,617 +0.05(+0.59%)
Aug 14, 2003 8.494 8.573 8.483 8.500 334,481 +0.00(+0.00%)
Aug 13, 2003 8.517 8.595 8.461 8.500 208,066 +0.06(+0.66%)
Aug 12, 2003 8.405 8.494 8.377 8.444 164,913 +0.07(+0.80%)
Aug 11, 2003 8.305 8.377 8.277 8.377 204,306 +0.06(+0.74%)
Aug 08, 2003 8.366 8.411 8.243 8.316 420,609 -0.05(-0.60%)
Aug 07, 2003 8.321 8.411 8.232 8.366 255,516 +0.04(+0.54%)
Aug 06, 2003 8.243 8.366 8.210 8.321 184,430 +0.08(+0.95%)
Aug 05, 2003 8.254 8.360 8.232 8.243 408,970 -0.01(-0.14%)
Aug 04, 2003 8.260 8.349 8.120 8.254 363,489 +0.00(+0.00%)
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.