Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.23 10.66 10.38 10.57 18,359,214 +0.34(+3.34%)
Oct 30, 2003 10.39 10.39 10.14 10.23 15,666,038 -0.17(-1.64%)
Oct 29, 2003 10.44 10.47 10.38 10.40 9,800,718 -0.04(-0.39%)
Oct 28, 2003 10.38 10.45 10.38 10.44 7,561,558 +0.08(+0.77%)
Oct 27, 2003 10.40 10.43 10.33 10.36 6,722,048 -0.04(-0.40%)
Oct 24, 2003 10.46 10.47 10.32 10.40 7,815,976 -0.10(-0.94%)
Oct 23, 2003 10.46 10.52 10.36 10.50 9,545,597 +0.05(+0.44%)
Oct 22, 2003 10.57 10.57 10.42 10.46 7,227,019 -0.11(-1.05%)
Oct 21, 2003 10.57 10.62 10.51 10.57 9,973,961 -0.01(-0.05%)
Oct 20, 2003 10.49 10.58 10.45 10.57 7,116,677 +0.08(+0.79%)
Oct 17, 2003 10.59 10.62 10.46 10.49 6,497,500 -0.10(-0.98%)
Oct 16, 2003 10.54 10.61 10.54 10.59 6,566,375 +0.07(+0.62%)
Oct 15, 2003 10.67 10.67 10.50 10.53 9,750,115 -0.14(-1.32%)
Oct 14, 2003 10.59 10.67 10.53 10.67 7,516,929 +0.08(+0.72%)
Oct 13, 2003 10.55 10.66 10.53 10.59 6,262,760 +0.09(+0.88%)
Oct 10, 2003 10.46 10.54 10.47 10.50 6,607,841 +0.04(+0.37%)
Oct 09, 2003 10.45 10.54 10.41 10.46 9,880,838 +0.02(+0.23%)
Oct 08, 2003 10.53 10.55 10.42 10.44 6,516,476 -0.09(-0.84%)
Oct 07, 2003 10.44 10.54 10.39 10.53 7,718,636 +0.04(+0.38%)
Oct 06, 2003 10.49 10.51 10.43 10.49 5,604,577 +0.09(+0.85%)
Oct 03, 2003 10.44 10.49 10.38 10.40 8,963,317 +0.04(+0.38%)
Oct 02, 2003 10.30 10.40 10.28 10.36 8,270,695 -0.05(-0.45%)
Oct 01, 2003 10.19 10.41 10.18 10.41 9,390,275 +0.24(+2.35%)
Sep 30, 2003 10.17 10.22 10.06 10.17 8,715,576 -0.04(-0.35%)
Sep 29, 2003 10.18 10.26 10.12 10.20 7,494,790 +0.03(+0.31%)
Sep 26, 2003 10.18 10.23 10.15 10.17 8,922,905 -0.04(-0.39%)
Sep 25, 2003 10.30 10.37 10.21 10.21 7,621,999 -0.08(-0.79%)
Sep 24, 2003 10.32 10.47 10.30 10.29 8,993,186 -0.03(-0.26%)
Sep 23, 2003 10.29 10.36 10.25 10.32 6,418,082 +0.05(+0.44%)
Sep 22, 2003 10.30 10.29 10.18 10.27 7,520,443 -0.02(-0.22%)
Sep 19, 2003 10.28 10.32 10.24 10.30 7,165,171 +0.02(+0.15%)
Sep 18, 2003 10.28 10.31 10.25 10.28 9,112,313 -0.00(-0.03%)
Sep 17, 2003 10.39 10.40 10.28 10.28 8,915,877 -0.10(-1.00%)
Sep 16, 2003 10.38 10.41 10.31 10.39 6,906,536 +0.04(+0.34%)
Sep 15, 2003 10.32 10.41 10.28 10.35 6,987,008 -0.03(-0.27%)
Sep 12, 2003 10.43 10.46 10.30 10.38 9,880,487 -0.08(-0.75%)
Sep 11, 2003 10.47 10.51 10.42 10.46 7,469,489 +0.07(+0.70%)
Sep 10, 2003 10.48 10.51 10.34 10.39 12,904,337 -0.06(-0.59%)
Sep 09, 2003 10.53 10.53 10.41 10.45 7,359,148 -0.09(-0.81%)
Sep 08, 2003 10.39 10.53 10.38 10.53 8,949,612 +0.14(+1.37%)
Sep 05, 2003 10.47 10.48 10.30 10.39 11,113,571 -0.10(-0.92%)
Sep 04, 2003 10.52 10.55 10.46 10.49 8,452,372 -0.03(-0.33%)
Sep 03, 2003 10.51 10.61 10.48 10.52 10,160,909 +0.03(+0.31%)
Sep 02, 2003 10.38 10.50 10.32 10.49 13,631,045 +0.12(+1.15%)
Aug 29, 2003 10.41 10.45 10.34 10.37 6,523,855 -0.04(-0.41%)
Aug 28, 2003 10.29 10.42 10.23 10.41 9,411,711 +0.13(+1.22%)
Aug 27, 2003 10.27 10.34 10.27 10.29 5,699,808 +0.01(+0.12%)
Aug 26, 2003 10.27 10.32 10.17 10.27 7,985,002 -0.02(-0.21%)
Aug 25, 2003 10.24 10.32 10.22 10.29 5,849,858 +0.08(+0.75%)
Aug 22, 2003 10.39 10.39 10.18 10.22 6,586,757 -0.14(-1.33%)
Aug 21, 2003 10.34 10.41 10.29 10.36 7,156,386 +0.03(+0.25%)
Aug 20, 2003 10.26 10.36 10.23 10.33 7,149,710 +0.07(+0.69%)
Aug 19, 2003 10.33 10.36 10.19 10.26 9,229,331 -0.07(-0.66%)
Aug 18, 2003 10.39 10.40 10.32 10.33 8,475,565 -0.03(-0.33%)
Aug 15, 2003 10.39 10.42 10.33 10.36 6,765,974 -0.20(-1.91%)
Aug 14, 2003 10.49 10.56 10.42 10.56 10,495,448 +0.14(+1.37%)
Aug 13, 2003 10.56 10.57 10.39 10.42 7,539,419 -0.10(-0.91%)
Aug 12, 2003 10.44 10.52 10.38 10.52 9,322,805 +0.10(+0.97%)
Aug 11, 2003 10.39 10.50 10.37 10.42 7,395,694 +0.06(+0.55%)
Aug 08, 2003 10.35 10.38 10.24 10.36 7,812,462 +0.08(+0.75%)
Aug 07, 2003 10.09 10.31 10.07 10.28 8,344,490 +0.20(+1.95%)
Aug 06, 2003 10.07 10.17 10.03 10.09 10,631,091 +0.01(+0.11%)
Aug 05, 2003 10.07 10.16 10.01 10.07 9,526,972 +0.02(+0.18%)
Aug 04, 2003 10.10 10.14 9.967 10.06 11,909,506 -0.05(-0.54%)
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.