Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.641 6.748 6.641 6.710 7,763,690 +0.06(+0.92%)
Oct 30, 2003 6.675 6.737 6.625 6.648 6,160,591 -0.01(-0.17%)
Oct 29, 2003 6.618 6.706 6.587 6.660 6,711,119 -0.04(-0.57%)
Oct 28, 2003 6.737 6.744 6.691 6.698 5,698,169 -0.04(-0.57%)
Oct 27, 2003 6.752 6.771 6.656 6.737 3,635,776 -0.03(-0.51%)
Oct 24, 2003 6.725 6.771 6.633 6.771 5,323,852 +0.03(+0.40%)
Oct 23, 2003 6.621 6.794 6.579 6.744 4,571,829 +0.12(+1.85%)
Oct 22, 2003 6.675 6.717 6.579 6.621 7,634,660 -0.07(-1.03%)
Oct 21, 2003 6.848 6.909 6.633 6.691 11,571,767 -0.20(-2.84%)
Oct 20, 2003 6.986 6.963 6.656 6.886 9,447,596 -0.10(-1.43%)
Oct 17, 2003 7.212 7.212 6.963 6.986 7,527,787 -0.19(-2.62%)
Oct 16, 2003 7.212 7.216 7.047 7.174 5,081,953 -0.04(-0.53%)
Oct 15, 2003 7.324 7.327 7.151 7.212 4,972,473 -0.12(-1.57%)
Oct 14, 2003 7.358 7.373 7.301 7.327 5,310,297 -0.06(-0.83%)
Oct 13, 2003 7.393 7.477 7.335 7.389 5,027,995 +0.02(+0.21%)
Oct 10, 2003 7.408 7.412 7.297 7.373 6,815,907 -0.03(-0.47%)
Oct 09, 2003 7.350 7.462 7.350 7.408 10,559,338 +0.08(+1.10%)
Oct 08, 2003 7.243 7.327 7.201 7.327 6,285,190 +0.04(+0.53%)
Oct 07, 2003 7.251 7.297 7.182 7.289 7,110,199 +0.04(+0.53%)
Oct 06, 2003 7.193 7.270 7.147 7.251 4,500,928 +0.02(+0.32%)
Oct 03, 2003 7.174 7.266 7.086 7.228 11,876,225 +0.21(+3.06%)
Oct 02, 2003 7.028 7.101 6.932 7.013 7,047,378 -0.14(-1.98%)
Oct 01, 2003 6.890 7.216 6.790 7.155 10,091,181 +0.30(+4.36%)
Sep 30, 2003 6.871 6.925 6.694 6.856 6,870,907 -0.02(-0.22%)
Sep 29, 2003 6.971 6.997 6.786 6.871 6,303,176 -0.11(-1.54%)
Sep 26, 2003 7.097 7.097 6.909 6.978 7,043,990 -0.15(-2.15%)
Sep 25, 2003 7.078 7.228 7.047 7.132 7,676,367 +0.07(+0.98%)
Sep 24, 2003 7.066 7.086 7.066 7.063 6,503,367 -0.04(-0.59%)
Sep 23, 2003 6.963 7.105 6.974 7.105 9,853,714 +0.14(+2.04%)
Sep 22, 2003 6.905 7.001 6.813 6.963 6,794,793 -0.00(-0.06%)
Sep 19, 2003 6.909 7.097 6.813 6.967 7,915,658 +0.06(+0.89%)
Sep 18, 2003 6.959 7.001 6.905 6.905 11,639,279 +0.00(+0.00%)
Sep 17, 2003 6.829 6.913 6.775 6.905 9,611,033 +0.08(+1.12%)
Sep 16, 2003 7.155 6.879 6.522 6.829 31,280,236 -0.33(-4.56%)
Sep 15, 2003 7.289 7.327 7.078 7.155 8,744,839 -0.13(-1.84%)
Sep 12, 2003 7.254 7.358 7.193 7.289 5,289,704 +0.03(+0.48%)
Sep 11, 2003 7.231 7.370 7.097 7.254 10,396,421 +0.02(+0.32%)
Sep 10, 2003 7.327 7.339 7.208 7.231 6,435,594 -0.10(-1.31%)
Sep 09, 2003 7.435 7.435 7.301 7.327 9,027,662 -0.18(-2.45%)
Sep 08, 2003 7.446 7.558 7.431 7.512 6,398,319 +0.06(+0.82%)
Sep 05, 2003 7.462 7.489 7.362 7.450 5,511,792 -0.07(-0.92%)
Sep 04, 2003 7.400 7.519 7.270 7.519 6,988,728 +0.05(+0.67%)
Sep 03, 2003 7.423 7.515 7.381 7.469 10,889,342 +0.05(+0.67%)
Sep 02, 2003 7.366 7.427 7.316 7.419 7,625,276 +0.05(+0.68%)
Aug 29, 2003 7.262 7.370 7.247 7.370 7,425,084 +0.05(+0.68%)
Aug 28, 2003 7.308 7.354 7.235 7.320 5,784,189 +0.03(+0.42%)
Aug 27, 2003 7.235 7.304 7.224 7.289 5,485,726 +0.07(+0.90%)
Aug 26, 2003 7.258 7.270 7.159 7.224 6,637,871 -0.05(-0.63%)
Aug 25, 2003 7.327 7.327 7.251 7.270 5,724,235 -0.11(-1.46%)
Aug 22, 2003 7.301 7.377 7.289 7.377 7,451,411 +0.09(+1.26%)
Aug 21, 2003 7.258 7.343 7.174 7.285 6,911,571 +0.03(+0.42%)
Aug 20, 2003 7.059 7.281 7.036 7.254 8,200,828 +0.20(+2.77%)
Aug 19, 2003 7.174 7.174 7.001 7.059 9,216,384 -0.08(-1.13%)
Aug 18, 2003 7.116 7.197 7.097 7.139 8,712,777 +0.08(+1.09%)
Aug 15, 2003 7.020 7.063 6.867 7.063 5,905,659 +0.05(+0.71%)
Aug 14, 2003 6.809 7.024 6.809 7.013 13,164,178 +0.22(+3.28%)
Aug 13, 2003 6.560 6.902 6.549 6.790 11,737,811 +0.25(+3.81%)
Aug 12, 2003 6.541 6.568 6.491 6.541 8,377,038 +0.00(+0.06%)
Aug 11, 2003 6.560 6.572 6.495 6.537 5,641,604 -0.00(-0.06%)
Aug 08, 2003 6.568 6.575 6.476 6.541 4,281,968 -0.03(-0.41%)
Aug 07, 2003 6.499 6.579 6.457 6.568 5,574,874 +0.03(+0.47%)
Aug 06, 2003 6.414 6.556 6.407 6.537 6,136,088 +0.06(+0.89%)
Aug 05, 2003 6.552 6.591 6.434 6.480 5,720,325 -0.05(-0.82%)
Aug 04, 2003 6.407 6.575 6.349 6.533 5,281,624 +0.11(+1.67%)
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.