Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2003 10400 10670 10382 10670 100,400 +326.63(+3.16%)
Aug 29, 2003 10315 10363 10283 10344 85,800 +118.33(+1.16%)
Aug 28, 2003 10327 10356 10190 10225 85,000 -83.77(-0.81%)
Aug 27, 2003 10350 10416 10273 10309 101,600 -23.58(-0.23%)
Aug 26, 2003 10209 10357 10171 10333 86,400 +55.93(+0.54%)
Aug 25, 2003 10265 10331 10205 10277 62,400 -4.53(-0.04%)
Aug 22, 2003 10374 10378 10262 10281 90,600 -81.52(-0.79%)
Aug 21, 2003 10246 10377 10203 10363 108,600 +70.63(+0.69%)
Aug 20, 2003 10201 10334 10164 10292 107,400 +117.96(+1.16%)
Aug 19, 2003 10143 10242 10131 10174 117,800 +141.13(+1.41%)
Aug 18, 2003 9934 10049 9934 10033 85,000 +169.50(+1.72%)
Aug 15, 2003 9945 10038 9854 9863 95,400 -50.00(-0.50%)
Aug 14, 2003 9731 9925 9679 9913 94,800 +160.72(+1.65%)
Aug 13, 2003 9638 9762 9638 9753 78,400 +187.94(+1.96%)
Aug 12, 2003 9548 9620 9517 9565 60,400 +77.01(+0.81%)
Aug 11, 2003 9349 9498 9332 9488 50,000 +160.27(+1.72%)
Aug 08, 2003 9257 9368 9252 9328 74,000 +61.97(+0.67%)
Aug 07, 2003 9325 9335 9224 9266 64,600 -58.35(-0.63%)
Aug 06, 2003 9297 9375 9287 9324 68,200 -58.67(-0.63%)
Aug 05, 2003 9457 9459 9305 9383 78,000 -70.21(-0.74%)
Aug 04, 2003 9539 9539 9453 9453 60,800 -158.88(-1.65%)
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.