Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.198 6.221 6.014 6.106 31,151,518 -0.09(-1.48%)
Oct 30, 2003 6.264 6.307 6.185 6.198 21,057,398 -0.07(-1.05%)
Oct 29, 2003 6.330 6.376 6.175 6.264 33,198,838 -0.29(-4.36%)
Oct 28, 2003 6.517 6.553 6.422 6.550 17,935,428 +0.05(+0.76%)
Oct 27, 2003 6.553 6.570 6.471 6.501 15,199,479 -0.04(-0.55%)
Oct 24, 2003 6.556 6.629 6.455 6.537 40,937,856 +0.24(+3.86%)
Oct 23, 2003 6.409 6.409 6.261 6.294 16,545,686 -0.11(-1.79%)
Oct 22, 2003 6.570 6.602 6.340 6.409 29,868,024 -0.16(-2.45%)
Oct 21, 2003 6.921 6.701 6.428 6.570 65,900,840 -0.35(-5.08%)
Oct 20, 2003 6.658 6.921 6.645 6.921 25,472,910 +0.31(+4.72%)
Oct 17, 2003 6.668 6.694 6.586 6.609 11,894,847 -0.08(-1.13%)
Oct 16, 2003 6.576 6.708 6.593 6.685 14,828,069 +0.11(+1.65%)
Oct 15, 2003 6.635 6.639 6.537 6.576 13,491,908 -0.02(-0.35%)
Oct 14, 2003 6.619 6.625 6.570 6.599 11,110,625 -0.02(-0.30%)
Oct 13, 2003 6.648 6.698 6.596 6.619 10,667,674 -0.01(-0.20%)
Oct 10, 2003 6.642 6.688 6.609 6.632 10,251,817 -0.02(-0.25%)
Oct 09, 2003 6.563 6.665 6.537 6.648 19,639,040 +0.09(+1.35%)
Oct 08, 2003 6.622 6.668 6.550 6.560 21,735,678 -0.11(-1.63%)
Oct 07, 2003 6.619 6.675 6.573 6.668 15,628,426 +0.05(+0.74%)
Oct 06, 2003 6.701 6.701 6.589 6.619 19,071,880 -0.03(-0.44%)
Oct 03, 2003 6.888 7.210 6.622 6.648 42,198,212 -0.18(-2.69%)
Oct 02, 2003 6.826 7.020 6.701 6.832 27,129,640 -0.17(-2.39%)
Oct 01, 2003 7.079 7.190 6.859 7.000 37,638,400 -0.08(-1.11%)
Sep 30, 2003 7.256 7.227 7.010 7.079 16,580,392 -0.18(-2.44%)
Sep 29, 2003 7.361 7.384 7.204 7.256 17,250,756 -0.11(-1.43%)
Sep 26, 2003 7.207 7.433 7.184 7.361 24,492,024 +0.15(+2.14%)
Sep 25, 2003 7.322 7.351 7.204 7.207 18,591,484 -0.04(-0.54%)
Sep 24, 2003 7.391 7.424 7.230 7.246 11,643,689 -0.10(-1.34%)
Sep 23, 2003 7.450 7.555 7.243 7.345 20,390,992 -0.17(-2.27%)
Sep 22, 2003 7.355 7.611 7.309 7.516 18,854,514 +0.12(+1.69%)
Sep 19, 2003 7.470 7.470 7.328 7.391 13,284,589 -0.02(-0.22%)
Sep 18, 2003 7.368 7.414 7.312 7.407 9,833,524 +0.07(+0.89%)
Sep 17, 2003 7.325 7.506 7.259 7.341 16,295,137 +0.02(+0.22%)
Sep 16, 2003 7.312 7.345 7.233 7.325 12,228,811 +0.01(+0.18%)
Sep 15, 2003 7.213 7.312 7.085 7.312 13,240,141 +0.12(+1.64%)
Sep 12, 2003 7.227 7.282 7.121 7.194 10,044,802 -0.03(-0.41%)
Sep 11, 2003 7.200 7.305 7.190 7.223 8,648,058 +0.01(+0.18%)
Sep 10, 2003 7.227 7.345 7.138 7.210 11,101,492 -0.02(-0.23%)
Sep 09, 2003 7.302 7.325 7.181 7.227 12,835,853 -0.12(-1.70%)
Sep 08, 2003 7.489 7.512 7.341 7.351 9,377,787 -0.10(-1.37%)
Sep 05, 2003 7.397 7.614 7.358 7.453 13,198,129 +0.06(+0.75%)
Sep 04, 2003 7.309 7.430 7.279 7.397 13,863,318 +0.09(+1.21%)
Sep 03, 2003 7.391 7.391 7.299 7.309 10,698,117 -0.05(-0.63%)
Sep 02, 2003 7.341 7.433 7.263 7.355 13,787,818 +0.03(+0.40%)
Aug 29, 2003 7.118 7.387 7.072 7.325 14,961,411 +0.20(+2.77%)
Aug 28, 2003 7.098 7.128 6.997 7.128 10,148,005 +0.05(+0.65%)
Aug 27, 2003 7.052 7.112 7.003 7.082 5,870,706 -0.00(-0.05%)
Aug 26, 2003 6.931 7.102 6.901 7.085 13,105,582 -0.01(-0.09%)
Aug 25, 2003 7.190 7.194 7.000 7.092 7,671,433 -0.05(-0.64%)
Aug 22, 2003 7.161 7.184 7.085 7.138 15,876,540 +0.12(+1.73%)
Aug 21, 2003 7.033 7.039 6.931 7.016 10,624,748 +0.01(+0.14%)
Aug 20, 2003 7.013 7.029 6.947 7.006 8,984,153 +0.00(+0.05%)
Aug 19, 2003 6.980 7.026 6.921 7.003 9,504,127 +0.06(+0.80%)
Aug 18, 2003 6.964 6.980 6.931 6.947 7,290,891 +0.04(+0.57%)
Aug 15, 2003 6.993 6.993 6.868 6.908 5,508,734 -0.04(-0.57%)
Aug 14, 2003 6.924 6.987 6.855 6.947 8,304,047 +0.05(+0.71%)
Aug 13, 2003 6.970 6.983 6.836 6.898 9,848,746 -0.03(-0.47%)
Aug 12, 2003 6.918 6.934 6.780 6.931 10,944,404 +0.05(+0.72%)
Aug 11, 2003 6.891 7.029 6.826 6.882 12,409,950 +0.01(+0.19%)
Aug 08, 2003 6.941 6.951 6.800 6.868 12,744,523 -0.07(-0.99%)
Aug 07, 2003 7.079 7.079 6.901 6.937 14,302,312 -0.08(-1.12%)
Aug 06, 2003 6.970 7.066 6.845 7.016 14,944,668 +0.03(+0.42%)
Aug 05, 2003 7.154 7.158 6.983 6.987 13,934,860 -0.15(-2.07%)
Aug 04, 2003 7.184 7.187 7.095 7.135 17,597,202 -0.12(-1.72%)
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.