Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.80 10.80 10.31 10.37 84,100 -0.48(-4.42%)
Dec 30, 2003 11.02 11.10 10.72 10.85 52,900 -0.17(-1.54%)
Dec 29, 2003 11.18 11.48 10.99 11.02 69,700 -0.16(-1.43%)
Dec 26, 2003 10.95 11.25 10.93 11.18 70,700 +0.26(+2.38%)
Dec 24, 2003 10.89 10.96 10.85 10.92 72,500 +0.13(+1.20%)
Dec 23, 2003 10.76 10.84 10.59 10.79 76,600 +0.16(+1.51%)
Dec 22, 2003 10.80 10.80 10.55 10.63 49,600 -0.11(-1.02%)
Dec 19, 2003 10.50 10.93 10.48 10.74 179,200 +0.26(+2.48%)
Dec 18, 2003 10.54 10.58 10.45 10.48 112,300 -0.02(-0.19%)
Dec 17, 2003 10.40 10.49 10.28 10.50 100,600 +0.21(+2.04%)
Dec 16, 2003 10.44 10.44 10.23 10.29 30,800 -0.11(-1.06%)
Dec 15, 2003 10.78 10.80 10.30 10.40 60,500 -0.38(-3.53%)
Dec 12, 2003 10.30 10.84 10.22 10.78 133,900 +0.50(+4.86%)
Dec 11, 2003 10.30 10.50 10.00 10.28 65,200 -0.07(-0.68%)
Dec 10, 2003 10.80 10.80 10.15 10.35 60,900 -0.37(-3.45%)
Dec 09, 2003 10.78 10.99 10.70 10.72 590,200 +0.04(+0.37%)
Dec 08, 2003 10.95 11.04 10.75 10.68 248,100 -0.05(-0.47%)
Dec 05, 2003 10.75 10.79 10.62 10.73 46,200 +0.08(+0.75%)
Dec 04, 2003 10.25 11.00 10.25 10.65 122,100 +0.50(+4.93%)
Dec 03, 2003 10.30 10.35 10.18 10.15 450,700 -0.14(-1.36%)
Dec 02, 2003 9.750 10.44 9.740 10.29 200,000 +0.59(+6.08%)
Dec 01, 2003 9.200 9.800 9.200 9.700 141,400 +0.50(+5.43%)
Nov 28, 2003 9.150 9.250 9.110 9.200 17,500 +0.11(+1.21%)
Nov 26, 2003 9.100 9.100 9.060 9.090 26,700 +0.04(+0.44%)
Nov 25, 2003 9.070 9.100 9.010 9.050 22,300 -0.05(-0.55%)
Nov 24, 2003 9.150 9.150 8.930 9.100 63,900 +0.02(+0.22%)
Nov 21, 2003 9.130 9.130 8.650 9.080 60,200 -0.02(-0.22%)
Nov 20, 2003 9.150 9.150 9.040 9.100 134,700 +0.00(+0.00%)
Nov 19, 2003 8.570 9.100 8.570 9.100 333,600 +0.53(+6.18%)
Nov 18, 2003 8.500 8.580 8.380 8.570 144,500 +0.17(+2.02%)
Nov 17, 2003 8.540 8.540 8.300 8.400 134,300 +0.43(+5.40%)
Nov 14, 2003 7.990 7.990 7.880 7.970 12,300 +0.02(+0.25%)
Nov 13, 2003 7.850 8.200 7.850 7.950 23,800 +0.10(+1.27%)
Nov 12, 2003 8.090 8.100 7.820 7.850 55,300 -0.24(-2.97%)
Nov 11, 2003 8.250 8.250 8.090 8.090 25,000 -0.16(-1.94%)
Nov 10, 2003 8.140 8.300 8.120 8.250 23,700 +0.15(+1.85%)
Nov 07, 2003 7.900 8.100 7.900 8.100 29,600 +0.20(+2.53%)
Nov 06, 2003 8.010 8.100 7.900 7.900 18,200 -0.22(-2.71%)
Nov 05, 2003 8.300 8.300 8.120 8.120 15,800 -0.21(-2.52%)
Nov 04, 2003 8.450 8.450 8.330 8.330 26,200 -0.10(-1.19%)
Nov 03, 2003 8.560 8.560 8.430 8.430 15,200 +0.03(+0.36%)
Oct 31, 2003 7.910 8.410 7.910 8.400 26,800 +0.45(+5.66%)
Oct 30, 2003 7.920 8.050 7.920 7.950 20,900 +0.07(+0.89%)
Oct 29, 2003 7.570 8.200 7.560 7.880 67,300 +0.32(+4.23%)
Oct 28, 2003 7.530 7.560 7.480 7.560 11,100 +0.01(+0.13%)
Oct 27, 2003 7.550 7.620 7.500 7.550 8,200 +0.00(+0.00%)
Oct 24, 2003 7.530 7.610 7.500 7.550 9,800 -0.03(-0.40%)
Oct 23, 2003 7.640 7.640 7.560 7.580 5,800 -0.07(-0.92%)
Oct 22, 2003 7.530 7.650 7.530 7.650 30,300 +0.03(+0.39%)
Oct 21, 2003 7.500 7.690 7.500 7.620 14,400 +0.00(+0.00%)
Oct 20, 2003 7.580 7.610 7.520 7.620 13,200 +0.07(+0.93%)
Oct 17, 2003 7.430 7.550 7.430 7.550 13,000 +0.05(+0.67%)
Oct 16, 2003 7.450 7.580 7.400 7.500 11,900 +0.00(+0.00%)
Oct 15, 2003 7.600 7.690 7.500 7.500 28,900 -0.08(-1.06%)
Oct 14, 2003 7.670 7.670 7.550 7.580 4,700 -0.10(-1.30%)
Oct 13, 2003 7.560 7.680 7.560 7.680 23,700 +0.07(+0.92%)
Oct 10, 2003 7.550 7.610 7.450 7.610 42,400 +0.11(+1.47%)
Oct 09, 2003 7.500 7.550 7.370 7.500 9,100 -0.03(-0.40%)
Oct 08, 2003 7.550 7.590 7.500 7.530 9,300 +0.02(+0.27%)
Oct 07, 2003 7.500 7.510 7.500 7.510 3,000 -0.03(-0.40%)
Oct 06, 2003 7.700 7.700 7.510 7.540 9,600 -0.16(-2.08%)
Oct 03, 2003 7.440 7.750 7.440 7.700 22,100 +0.26(+3.49%)
Oct 02, 2003 7.310 7.440 7.310 7.440 8,900 +0.08(+1.09%)
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.