Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 8.425 8.435 8.390 8.406 1,364,800 -0.01(-0.15%)
Nov 26, 2003 8.398 8.419 8.351 8.419 5,734,000 +0.02(+0.27%)
Nov 25, 2003 8.156 8.422 8.156 8.396 21,120,000 +0.31(+3.87%)
Nov 24, 2003 7.975 8.098 7.975 8.084 10,405,600 +0.17(+2.15%)
Nov 21, 2003 7.812 7.966 7.812 7.914 5,284,400 +0.09(+1.13%)
Nov 20, 2003 7.662 7.938 7.644 7.825 11,031,200 +0.18(+2.30%)
Nov 19, 2003 7.719 7.719 7.586 7.649 5,356,800 -0.08(-1.04%)
Nov 18, 2003 7.753 7.841 7.720 7.729 6,356,400 +0.00(+0.05%)
Nov 17, 2003 7.715 7.756 7.688 7.725 5,665,600 +0.00(+0.00%)
Nov 14, 2003 7.730 7.794 7.683 7.725 4,532,000 -0.01(-0.06%)
Nov 13, 2003 7.745 7.777 7.657 7.730 4,418,800 -0.01(-0.19%)
Nov 12, 2003 7.746 7.801 7.736 7.745 4,811,200 +0.00(+0.06%)
Nov 11, 2003 7.725 7.785 7.694 7.740 3,439,200 -0.02(-0.21%)
Nov 10, 2003 7.850 7.854 7.734 7.756 7,108,000 -0.12(-1.51%)
Nov 07, 2003 7.844 7.891 7.816 7.875 4,942,000 +0.04(+0.51%)
Nov 06, 2003 7.914 7.914 7.799 7.835 5,188,400 -0.07(-0.92%)
Nov 05, 2003 7.940 7.959 7.926 7.907 3,609,600 -0.04(-0.46%)
Nov 04, 2003 7.940 7.965 7.926 7.944 3,390,548 -0.05(-0.66%)
Nov 03, 2003 7.965 7.992 7.891 7.996 5,053,100 +0.01(+0.11%)
Oct 31, 2003 7.936 8.030 7.880 7.987 5,909,200 +0.10(+1.30%)
Oct 30, 2003 7.981 7.981 7.875 7.885 3,624,400 -0.02(-0.30%)
Oct 29, 2003 7.969 7.969 7.888 7.909 4,997,600 -0.07(-0.83%)
Oct 28, 2003 7.794 7.978 7.787 7.975 6,690,000 +0.19(+2.49%)
Oct 27, 2003 7.744 7.831 7.669 7.781 5,193,600 +0.03(+0.35%)
Oct 24, 2003 7.851 7.851 7.706 7.754 4,720,000 -0.10(-1.23%)
Oct 23, 2003 7.829 7.857 7.764 7.850 5,503,600 +0.02(+0.29%)
Oct 22, 2003 7.946 7.946 7.809 7.827 4,424,000 -0.12(-1.49%)
Oct 21, 2003 7.938 7.992 7.938 7.946 3,198,800 -0.04(-0.44%)
Oct 20, 2003 7.974 8.024 7.926 7.981 5,541,600 -0.00(-0.03%)
Oct 17, 2003 8.076 8.096 7.984 7.984 5,186,400 -0.10(-1.21%)
Oct 16, 2003 8.068 8.113 8.043 8.081 5,674,000 +0.01(+0.17%)
Oct 15, 2003 8.088 8.091 8.014 8.068 5,363,200 +0.01(+0.14%)
Oct 14, 2003 7.981 8.049 7.965 8.056 4,141,200 +0.01(+0.17%)
Oct 13, 2003 7.907 8.061 7.929 8.043 3,596,800 +0.14(+1.71%)
Oct 10, 2003 7.980 7.980 7.866 7.907 4,356,000 -0.08(-1.03%)
Oct 09, 2003 8.025 8.050 7.960 7.990 4,756,800 -0.01(-0.09%)
Oct 08, 2003 7.945 8.002 7.945 7.997 5,215,200 +0.05(+0.66%)
Oct 07, 2003 7.851 7.938 7.825 7.945 5,240,400 +0.09(+1.19%)
Oct 06, 2003 7.888 7.894 7.839 7.851 6,541,600 -0.04(-0.46%)
Oct 03, 2003 7.861 7.945 7.861 7.888 6,419,600 +0.09(+1.14%)
Oct 02, 2003 7.731 7.805 7.729 7.799 5,125,200 +0.07(+0.84%)
Oct 01, 2003 7.600 7.734 7.588 7.734 6,470,400 +0.13(+1.73%)
Sep 30, 2003 7.624 7.629 7.531 7.603 7,232,000 -0.02(-0.26%)
Sep 29, 2003 7.606 7.656 7.585 7.622 8,533,600 +0.02(+0.21%)
Sep 26, 2003 7.550 7.612 7.473 7.606 8,045,600 +0.06(+0.75%)
Sep 25, 2003 7.594 7.594 7.540 7.550 3,967,600 -0.06(-0.74%)
Sep 24, 2003 7.625 7.657 7.616 7.606 6,218,800 -0.03(-0.44%)
Sep 23, 2003 7.606 7.675 7.606 7.640 5,569,600 -0.02(-0.26%)
Sep 22, 2003 7.581 7.695 7.581 7.660 10,525,200 -0.03(-0.36%)
Sep 19, 2003 7.562 7.781 7.539 7.688 29,725,200 +0.53(+7.42%)
Sep 18, 2003 7.140 7.171 7.112 7.156 5,452,000 +0.02(+0.23%)
Sep 17, 2003 7.100 7.144 7.079 7.140 4,375,200 +0.07(+0.99%)
Sep 16, 2003 7.044 7.098 7.027 7.070 4,822,400 +0.03(+0.37%)
Sep 15, 2003 6.969 7.104 6.969 7.044 2,786,800 +0.08(+1.20%)
Sep 12, 2003 6.974 6.980 6.884 6.960 2,823,600 -0.01(-0.20%)
Sep 11, 2003 6.938 7.035 6.938 6.974 3,769,200 +0.05(+0.72%)
Sep 10, 2003 7.035 7.041 6.924 6.924 3,811,600 -0.11(-1.58%)
Sep 09, 2003 7.044 7.066 7.008 7.035 4,017,600 -0.07(-1.00%)
Sep 08, 2003 7.037 7.184 7.030 7.106 4,019,600 +0.07(+0.99%)
Sep 05, 2003 7.088 7.122 7.015 7.036 3,964,800 -0.06(-0.90%)
Sep 04, 2003 7.162 7.190 7.072 7.100 3,553,200 -0.06(-0.77%)
Sep 03, 2003 7.186 7.188 7.112 7.155 3,970,800 -0.03(-0.42%)
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.