Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2003 10144 10144 10033 10101 47,600 -62.81(-0.62%)
Nov 28, 2003 10155 10174 10075 10163 51,000 +18.55(+0.18%)
Nov 27, 2003 9966 10162 9966 10145 58,800 +184.63(+1.85%)
Nov 26, 2003 9976 10064 9960 9960 64,400 +0.00(+0.00%)
Nov 25, 2003 9976 10064 9960 9960 0 +107.37(+1.09%)
Nov 22, 2003 9804 9889 9758 9853 68,600 -12.87(-0.13%)
Nov 21, 2003 9722 9884 9654 9866 74,600 +251.10(+2.61%)
Nov 20, 2003 9804 9805 9615 9615 71,200 -282.45(-2.85%)
Nov 19, 2003 9791 9907 9679 9897 80,600 +110.22(+1.13%)
Nov 18, 2003 10078 10078 9756 9787 75,800 +0.00(+0.00%)
Nov 17, 2003 10078 10078 9756 9787 0 -380.23(-3.74%)
Nov 15, 2003 10338 10355 10164 10167 79,800 -170.61(-1.65%)
Nov 14, 2003 10345 10431 10278 10338 63,800 +111.45(+1.09%)
Nov 13, 2003 10253 10329 10156 10226 69,600 +19.18(+0.19%)
Nov 12, 2003 10408 10408 10112 10207 90,600 -297.50(-2.83%)
Nov 11, 2003 10592 10618 10481 10505 63,800 +0.00(+0.00%)
Nov 10, 2003 10592 10618 10481 10505 0 -124.44(-1.17%)
Nov 08, 2003 10583 10642 10479 10629 67,600 +76.68(+0.73%)
Nov 07, 2003 10825 10825 10537 10552 87,600 -285.24(-2.63%)
Nov 06, 2003 10816 10838 10668 10838 79,400 -10.43(-0.10%)
Nov 05, 2003 10694 10869 10694 10848 78,000 +0.00(+0.00%)
Nov 04, 2003 10694 10869 10694 10848 0 +288.38(+2.73%)
Nov 01, 2003 10708 10774 10521 10560 64,200 -135.97(-1.27%)
Oct 31, 2003 10703 10762 10639 10696 74,600 -43.66(-0.41%)
Oct 30, 2003 10654 10792 10654 10739 81,800 +178.21(+1.69%)
Oct 29, 2003 10490 10592 10457 10561 61,200 +106.89(+1.02%)
Oct 28, 2003 10361 10483 10350 10454 59,200 +0.00(+0.00%)
Oct 27, 2003 10361 10483 10350 10454 0 +118.42(+1.15%)
Oct 24, 2003 10403 10481 10187 10336 80,200 +0.54(+0.01%)
Oct 23, 2003 10754 10754 10304 10335 97,000 -554.46(-5.09%)
Oct 22, 2003 11061 11061 10884 10890 82,600 -141.90(-1.29%)
Oct 21, 2003 11234 11239 10997 11032 105,800 -130.19(-1.17%)
Oct 20, 2003 10988 11211 10875 11162 109,400 +123.82(+1.12%)
Oct 17, 2003 11057 11112 10978 11038 96,000 +12.74(+0.12%)
Oct 16, 2003 10917 11025 10832 11025 114,200 +125.20(+1.15%)
Oct 15, 2003 10998 10998 10856 10900 107,800 -66.48(-0.61%)
Oct 14, 2003 10873 11032 10863 10966 96,400 +180.39(+1.67%)
Oct 10, 2003 10570 10852 10570 10786 104,000 +254.60(+2.42%)
Oct 09, 2003 10550 10599 10486 10531 66,400 -10.76(-0.10%)
Oct 08, 2003 10758 10798 10511 10542 75,000 -278.13(-2.57%)
Oct 07, 2003 10762 10820 10698 10820 66,200 +80.19(+0.75%)
Oct 06, 2003 10814 10905 10720 10740 106,400 +30.85(+0.29%)
Oct 03, 2003 10618 10727 10584 10709 114,600 +115.76(+1.09%)
Oct 02, 2003 10477 10621 10466 10594 116,800 +232.29(+2.24%)
Oct 01, 2003 10233 10361 10174 10361 80,800 +142.19(+1.39%)
Sep 30, 2003 10295 10421 10219 10219 59,400 -10.52(-0.10%)
Sep 29, 2003 10303 10309 10148 10230 59,600 -88.87(-0.86%)
Sep 26, 2003 10217 10366 10214 10318 73,800 +8.40(+0.08%)
Sep 25, 2003 10350 10372 10225 10310 84,200 -192.25(-1.83%)
Sep 24, 2003 10527 10673 10367 10502 116,000 +27.19(+0.26%)
Sep 22, 2003 10858 10858 10412 10475 121,400 -463.32(-4.24%)
Sep 19, 2003 11124 11160 10938 10938 115,600 -94.90(-0.86%)
Sep 18, 2003 10937 11068 10870 11033 87,400 +43.21(+0.39%)
Sep 17, 2003 11009 11099 10965 10990 115,800 +103.08(+0.95%)
Sep 16, 2003 10786 10887 10758 10887 93,000 +174.22(+1.63%)
Sep 12, 2003 10657 10751 10614 10713 126,200 +166.48(+1.58%)
Sep 11, 2003 10742 10749 10540 10546 71,200 -309.99(-2.86%)
Sep 10, 2003 10872 10938 10839 10856 89,600 -65.72(-0.60%)
Sep 09, 2003 10766 10928 10765 10922 93,400 +238.28(+2.23%)
Sep 08, 2003 10584 10726 10563 10684 61,800 +32.99(+0.31%)
Sep 05, 2003 10701 10708 10593 10651 73,800 +3.82(+0.04%)
Sep 04, 2003 10752 10784 10647 10647 90,600 -68.74(-0.64%)
Sep 03, 2003 10782 10814 10601 10716 94,000 +25.61(+0.24%)
Sep 02, 2003 10669 10749 10617 10690 103,000 +19.90(+0.19%)
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.
X