Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.277 7.277 7.162 7.235 1,995,143 -0.04(-0.58%)
Nov 26, 2003 7.277 7.281 7.201 7.277 4,195,953 +0.03(+0.37%)
Nov 25, 2003 7.124 7.277 7.097 7.251 4,079,174 +0.10(+1.34%)
Nov 24, 2003 7.155 7.270 7.090 7.155 6,648,827 +0.00(+0.00%)
Nov 21, 2003 7.059 7.151 7.020 7.155 6,368,871 +0.18(+2.64%)
Nov 20, 2003 6.928 7.043 6.913 6.971 5,142,434 +0.03(+0.44%)
Nov 19, 2003 6.886 6.978 6.871 6.940 6,464,014 +0.08(+1.12%)
Nov 18, 2003 6.844 6.905 6.802 6.863 5,168,501 +0.03(+0.39%)
Nov 17, 2003 6.790 6.879 6.714 6.836 4,275,456 -0.10(-1.44%)
Nov 14, 2003 6.760 7.013 6.760 6.936 7,392,770 +0.05(+0.67%)
Nov 13, 2003 6.829 6.925 6.756 6.890 5,236,013 +0.01(+0.17%)
Nov 12, 2003 6.821 6.898 6.809 6.879 3,145,726 +0.03(+0.39%)
Nov 11, 2003 6.963 6.963 6.802 6.852 5,200,563 -0.09(-1.33%)
Nov 10, 2003 6.936 7.013 6.913 6.944 5,168,240 -0.01(-0.17%)
Nov 07, 2003 6.905 7.059 6.794 6.955 7,584,100 +0.04(+0.55%)
Nov 06, 2003 6.714 6.917 6.668 6.917 9,858,157 +0.18(+2.62%)
Nov 05, 2003 6.763 6.737 6.522 6.740 11,415,119 +0.12(+1.80%)
Nov 04, 2003 6.763 6.763 6.610 6.621 7,062,505 -0.16(-2.38%)
Nov 03, 2003 6.679 6.809 6.679 6.783 3,860,996 +0.07(+1.09%)
Oct 31, 2003 6.641 6.748 6.641 6.710 7,763,699 +0.06(+0.92%)
Oct 30, 2003 6.675 6.737 6.625 6.648 6,160,598 -0.01(-0.17%)
Oct 29, 2003 6.618 6.706 6.587 6.660 6,711,126 -0.04(-0.57%)
Oct 28, 2003 6.737 6.744 6.691 6.698 5,698,175 -0.04(-0.57%)
Oct 27, 2003 6.752 6.771 6.656 6.737 3,635,780 -0.03(-0.51%)
Oct 24, 2003 6.725 6.771 6.633 6.771 5,323,858 +0.03(+0.40%)
Oct 23, 2003 6.621 6.794 6.579 6.744 4,571,834 +0.12(+1.85%)
Oct 22, 2003 6.675 6.717 6.579 6.621 7,634,669 -0.07(-1.03%)
Oct 21, 2003 6.848 6.909 6.633 6.691 11,571,780 -0.20(-2.84%)
Oct 20, 2003 6.986 6.963 6.656 6.886 9,447,607 -0.10(-1.43%)
Oct 17, 2003 7.212 7.212 6.963 6.986 7,527,795 -0.19(-2.62%)
Oct 16, 2003 7.212 7.216 7.047 7.174 5,081,959 -0.04(-0.53%)
Oct 15, 2003 7.324 7.327 7.151 7.212 4,972,479 -0.12(-1.57%)
Oct 14, 2003 7.358 7.373 7.301 7.327 5,310,303 -0.06(-0.83%)
Oct 13, 2003 7.393 7.477 7.335 7.389 5,028,001 +0.02(+0.21%)
Oct 10, 2003 7.408 7.412 7.297 7.373 6,815,915 -0.03(-0.47%)
Oct 09, 2003 7.350 7.462 7.350 7.408 10,559,350 +0.08(+1.10%)
Oct 08, 2003 7.243 7.327 7.201 7.327 6,285,197 +0.04(+0.53%)
Oct 07, 2003 7.251 7.297 7.182 7.289 7,110,207 +0.04(+0.53%)
Oct 06, 2003 7.193 7.270 7.147 7.251 4,500,933 +0.02(+0.32%)
Oct 03, 2003 7.174 7.266 7.086 7.228 11,876,239 +0.21(+3.06%)
Oct 02, 2003 7.028 7.101 6.932 7.013 7,047,387 -0.14(-1.98%)
Oct 01, 2003 6.890 7.216 6.790 7.155 10,091,193 +0.30(+4.36%)
Sep 30, 2003 6.871 6.925 6.694 6.856 6,870,915 -0.02(-0.22%)
Sep 29, 2003 6.971 6.997 6.786 6.871 6,303,183 -0.11(-1.54%)
Sep 26, 2003 7.097 7.097 6.909 6.978 7,043,998 -0.15(-2.15%)
Sep 25, 2003 7.078 7.228 7.047 7.132 7,676,376 +0.07(+0.98%)
Sep 24, 2003 7.066 7.086 7.066 7.063 6,503,375 -0.04(-0.59%)
Sep 23, 2003 6.963 7.105 6.974 7.105 9,853,725 +0.14(+2.04%)
Sep 22, 2003 6.905 7.001 6.813 6.963 6,794,801 -0.00(-0.06%)
Sep 19, 2003 6.909 7.097 6.813 6.967 7,915,668 +0.06(+0.89%)
Sep 18, 2003 6.959 7.001 6.905 6.905 11,639,293 +0.00(+0.00%)
Sep 17, 2003 6.829 6.913 6.775 6.905 9,611,045 +0.08(+1.12%)
Sep 16, 2003 7.155 6.879 6.522 6.829 31,280,274 -0.33(-4.56%)
Sep 15, 2003 7.289 7.327 7.078 7.155 8,744,849 -0.13(-1.84%)
Sep 12, 2003 7.254 7.358 7.193 7.289 5,289,711 +0.03(+0.48%)
Sep 11, 2003 7.231 7.370 7.097 7.254 10,396,434 +0.02(+0.32%)
Sep 10, 2003 7.327 7.339 7.208 7.231 6,435,602 -0.10(-1.31%)
Sep 09, 2003 7.435 7.435 7.301 7.327 9,027,672 -0.18(-2.45%)
Sep 08, 2003 7.446 7.558 7.431 7.512 6,398,326 +0.06(+0.82%)
Sep 05, 2003 7.462 7.488 7.362 7.450 5,511,799 -0.07(-0.92%)
Sep 04, 2003 7.400 7.519 7.270 7.519 6,988,737 +0.05(+0.67%)
Sep 03, 2003 7.423 7.515 7.381 7.469 10,889,354 +0.05(+0.67%)
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.