Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.23 10.23 10.16 10.23 1,693,936 -0.00(-0.02%)
Dec 30, 2003 10.22 10.26 10.20 10.23 1,545,113 -0.02(-0.16%)
Dec 29, 2003 10.07 10.26 9.989 10.25 4,571,619 +0.18(+1.84%)
Dec 26, 2003 10.06 10.10 10.05 10.06 1,014,822 +0.01(+0.09%)
Dec 24, 2003 10.12 10.12 10.05 10.05 1,133,710 -0.07(-0.65%)
Dec 23, 2003 10.08 10.12 10.05 10.12 1,601,991 +0.04(+0.44%)
Dec 22, 2003 10.00 10.08 9.971 10.08 3,197,139 +0.08(+0.84%)
Dec 19, 2003 9.959 10.04 9.912 9.992 5,258,431 +0.04(+0.40%)
Dec 18, 2003 9.858 9.973 9.833 9.952 2,728,003 +0.11(+1.14%)
Dec 17, 2003 9.763 9.842 9.751 9.840 4,051,164 +0.06(+0.60%)
Dec 16, 2003 9.650 9.781 9.622 9.781 4,387,728 +0.17(+1.73%)
Dec 15, 2003 9.704 9.704 9.622 9.615 3,642,755 -0.06(-0.65%)
Dec 12, 2003 9.524 9.692 9.524 9.678 7,037,470 +0.23(+2.48%)
Dec 11, 2003 9.353 9.447 9.353 9.445 3,403,696 +0.10(+1.08%)
Dec 10, 2003 9.433 9.433 9.346 9.344 2,636,913 -0.09(-0.97%)
Dec 09, 2003 9.449 9.505 9.424 9.435 5,093,356 -0.01(-0.15%)
Dec 08, 2003 9.377 9.449 9.358 9.449 3,466,134 +0.04(+0.40%)
Dec 05, 2003 9.538 9.540 9.414 9.412 2,826,791 -0.10(-1.06%)
Dec 04, 2003 9.459 9.512 9.370 9.512 3,516,169 +0.09(+0.94%)
Dec 03, 2003 9.494 9.496 9.393 9.424 4,535,696 -0.08(-0.84%)
Dec 02, 2003 9.566 9.575 9.494 9.503 4,359,502 -0.10(-1.00%)
Dec 01, 2003 9.543 9.618 9.505 9.599 2,592,437 +0.04(+0.42%)
Nov 28, 2003 9.540 9.590 9.529 9.559 448,181 -0.00(-0.05%)
Nov 26, 2003 9.543 9.573 9.517 9.564 1,664,428 +0.04(+0.42%)
Nov 25, 2003 9.540 9.559 9.536 9.524 1,980,892 +0.01(+0.12%)
Nov 24, 2003 9.353 9.529 9.344 9.512 3,790,295 +0.20(+2.19%)
Nov 21, 2003 9.342 9.388 9.279 9.309 2,435,916 -0.03(-0.35%)
Nov 20, 2003 9.363 9.435 9.307 9.342 3,077,824 -0.02(-0.22%)
Nov 19, 2003 9.330 9.388 9.330 9.363 3,109,043 +0.04(+0.43%)
Nov 18, 2003 9.482 9.487 9.318 9.323 3,200,988 -0.13(-1.41%)
Nov 17, 2003 9.496 9.573 9.440 9.456 3,565,349 -0.12(-1.25%)
Nov 14, 2003 9.580 9.643 9.575 9.575 2,402,559 -0.00(-0.05%)
Nov 13, 2003 9.463 9.580 9.447 9.580 3,705,620 +0.13(+1.41%)
Nov 12, 2003 9.407 9.447 9.384 9.447 2,519,736 +0.05(+0.50%)
Nov 11, 2003 9.409 9.433 9.358 9.400 2,173,336 -0.04(-0.37%)
Nov 10, 2003 9.391 9.435 9.379 9.435 2,096,358 +0.04(+0.42%)
Nov 07, 2003 9.440 9.456 9.367 9.395 2,304,198 -0.06(-0.62%)
Nov 06, 2003 9.391 9.431 9.339 9.454 1,782,033 +0.04(+0.42%)
Nov 05, 2003 9.456 9.456 9.367 9.414 2,949,100 +0.02(+0.22%)
Nov 04, 2003 9.456 9.456 9.367 9.393 3,190,724 -0.04(-0.37%)
Nov 03, 2003 9.335 9.452 9.328 9.428 2,201,989 +0.09(+1.00%)
Oct 31, 2003 9.236 9.353 9.232 9.335 7,037,898 +0.09(+1.01%)
Oct 30, 2003 9.236 9.272 9.225 9.241 3,755,227 +0.01(+0.08%)
Oct 29, 2003 9.192 9.272 9.192 9.234 4,049,026 -0.00(-0.05%)
Oct 28, 2003 9.283 9.283 9.096 9.239 6,995,133 -0.06(-0.60%)
Oct 27, 2003 9.438 9.440 9.286 9.295 3,559,790 -0.14(-1.51%)
Oct 24, 2003 9.424 9.477 9.377 9.438 2,914,032 +0.01(+0.15%)
Oct 23, 2003 9.559 9.559 9.400 9.424 3,567,060 -0.14(-1.42%)
Oct 22, 2003 9.559 9.632 9.517 9.559 2,856,727 +0.00(+0.00%)
Oct 21, 2003 9.566 9.590 9.515 9.559 2,473,549 -0.00(-0.05%)
Oct 20, 2003 9.550 9.580 9.503 9.564 2,071,554 +0.01(+0.15%)
Oct 17, 2003 9.571 9.571 9.508 9.550 3,712,890 -0.01(-0.15%)
Oct 16, 2003 9.459 9.554 9.459 9.564 2,591,582 +0.13(+1.39%)
Oct 15, 2003 9.522 9.526 9.356 9.433 3,860,430 -0.09(-0.91%)
Oct 14, 2003 9.388 9.505 9.318 9.519 4,759,359 +0.12(+1.29%)
Oct 13, 2003 9.445 9.454 9.377 9.398 1,854,306 -0.05(-0.50%)
Oct 10, 2003 9.470 9.475 9.400 9.445 3,602,127 -0.03(-0.27%)
Oct 09, 2003 9.587 9.606 9.494 9.470 4,930,420 -0.11(-1.17%)
Oct 08, 2003 9.657 9.674 9.552 9.583 3,185,165 -0.13(-1.32%)
Oct 07, 2003 9.821 9.821 9.639 9.711 4,133,273 -0.11(-1.12%)
Oct 06, 2003 9.835 9.858 9.788 9.821 2,835,772 -0.03(-0.31%)
Oct 03, 2003 9.858 9.886 9.805 9.851 2,363,642 +0.05(+0.53%)
Oct 02, 2003 9.674 9.800 9.674 9.800 4,047,743 +0.15(+1.60%)
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.