Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.062 6.145 5.728 5.750 1,082,392 -0.25(-4.21%)
Oct 30, 2003 6.140 6.183 5.945 6.003 309,436 -0.14(-2.24%)
Oct 29, 2003 5.885 6.175 5.878 6.140 553,092 +0.23(+3.85%)
Oct 28, 2003 5.855 5.963 5.812 5.912 1,086,020 +0.07(+1.20%)
Oct 27, 2003 5.617 5.843 5.607 5.843 575,600 +0.17(+3.04%)
Oct 24, 2003 5.525 5.728 5.518 5.670 853,600 +0.12(+2.16%)
Oct 23, 2003 6.165 6.200 5.455 5.550 3,533,600 -0.99(-15.11%)
Oct 22, 2003 6.728 6.737 6.410 6.537 554,400 -0.20(-2.93%)
Oct 21, 2003 6.753 6.875 6.725 6.735 459,828 -0.06(-0.96%)
Oct 20, 2003 6.745 6.808 6.673 6.800 260,496 +0.06(+0.85%)
Oct 17, 2003 6.910 6.973 6.692 6.742 465,276 -0.22(-3.16%)
Oct 16, 2003 6.930 6.990 6.862 6.963 168,828 +0.03(+0.47%)
Oct 15, 2003 6.865 6.997 6.808 6.930 251,968 +0.07(+1.09%)
Oct 14, 2003 6.920 6.960 6.747 6.855 332,936 -0.12(-1.72%)
Oct 13, 2003 6.970 7.022 6.897 6.975 236,968 +0.00(+0.04%)
Oct 10, 2003 6.718 6.980 6.643 6.973 405,468 +0.24(+3.60%)
Oct 09, 2003 6.735 7.085 6.700 6.730 588,940 +0.03(+0.41%)
Oct 08, 2003 6.772 6.772 6.633 6.702 228,276 -0.07(-0.96%)
Oct 07, 2003 6.562 6.772 6.555 6.768 386,244 +0.14(+2.07%)
Oct 06, 2003 6.697 6.772 6.520 6.630 563,936 -0.10(-1.49%)
Oct 03, 2003 6.572 6.870 6.510 6.730 826,364 +0.26(+4.02%)
Oct 02, 2003 6.317 6.555 6.275 6.470 483,872 +0.20(+3.14%)
Oct 01, 2003 6.268 6.397 6.228 6.273 549,252 +0.12(+1.87%)
Sep 30, 2003 6.407 6.407 6.112 6.157 876,032 -0.26(-4.05%)
Sep 29, 2003 6.178 6.418 6.070 6.418 559,440 +0.33(+5.46%)
Sep 26, 2003 6.285 6.348 6.043 6.085 500,008 -0.18(-2.83%)
Sep 25, 2003 6.452 6.500 6.263 6.263 642,916 -0.19(-2.91%)
Sep 24, 2003 6.537 6.625 6.300 6.450 674,364 -0.12(-1.83%)
Sep 23, 2003 6.558 6.628 6.435 6.570 350,676 +0.09(+1.35%)
Sep 22, 2003 6.450 6.580 6.375 6.482 591,956 -0.06(-0.92%)
Sep 19, 2003 6.497 6.655 6.490 6.543 522,492 -0.03(-0.46%)
Sep 18, 2003 6.513 6.645 6.510 6.572 544,040 -0.01(-0.11%)
Sep 17, 2003 6.543 6.612 6.510 6.580 369,156 +0.02(+0.27%)
Sep 16, 2003 6.607 6.662 6.525 6.562 1,294,476 -0.02(-0.34%)
Sep 15, 2003 6.550 6.755 6.545 6.585 787,200 +0.04(+0.61%)
Sep 12, 2003 6.695 6.695 6.513 6.545 272,000 -0.10(-1.50%)
Sep 11, 2003 6.435 6.735 6.435 6.645 308,400 +0.12(+1.92%)
Sep 10, 2003 6.855 6.921 6.475 6.520 804,800 -0.42(-6.02%)
Sep 09, 2003 6.955 7.013 6.805 6.938 274,400 -0.08(-1.21%)
Sep 08, 2003 6.920 7.037 6.920 7.022 714,400 +0.10(+1.44%)
Sep 05, 2003 7.080 7.105 6.923 6.923 405,764 -0.19(-2.64%)
Sep 04, 2003 6.902 7.175 6.895 7.110 520,000 +0.20(+2.86%)
Sep 03, 2003 6.635 6.912 6.635 6.912 838,000 +0.25(+3.83%)
Sep 02, 2003 6.558 6.728 6.497 6.657 385,600 +0.11(+1.64%)
Aug 29, 2003 6.450 6.588 6.450 6.550 308,400 +0.05(+0.73%)
Aug 28, 2003 6.545 6.570 6.438 6.503 711,600 +0.00(+0.04%)
Aug 27, 2003 6.475 6.575 6.455 6.500 374,400 +0.00(+0.00%)
Aug 26, 2003 6.575 6.580 6.475 6.500 481,200 -0.06(-0.95%)
Aug 25, 2003 6.638 6.723 6.520 6.562 484,400 -0.10(-1.46%)
Aug 22, 2003 6.930 6.992 6.647 6.660 411,200 -0.24(-3.44%)
Aug 21, 2003 6.710 6.897 6.707 6.897 629,200 +0.21(+3.22%)
Aug 20, 2003 6.603 6.718 6.506 6.683 906,400 +0.06(+0.94%)
Aug 19, 2003 6.475 6.650 6.400 6.620 774,400 +0.09(+1.38%)
Aug 18, 2003 6.100 6.530 6.100 6.530 786,800 +0.37(+6.01%)
Aug 15, 2003 6.100 6.170 6.063 6.160 177,200 +0.03(+0.45%)
Aug 14, 2003 5.890 6.138 5.872 6.133 628,000 +0.21(+3.55%)
Aug 13, 2003 6.000 6.013 5.850 5.923 874,000 -0.08(-1.29%)
Aug 12, 2003 5.768 6.010 5.753 6.000 413,600 +0.17(+2.87%)
Aug 11, 2003 5.718 5.862 5.657 5.832 280,800 +0.14(+2.46%)
Aug 08, 2003 5.800 5.800 5.662 5.692 402,000 -0.06(-1.09%)
Aug 07, 2003 5.822 5.822 5.652 5.755 484,800 -0.07(-1.12%)
Aug 06, 2003 5.763 5.855 5.625 5.820 484,400 -0.00(-0.04%)
Aug 05, 2003 5.840 5.997 5.725 5.822 691,600 -0.11(-1.81%)
Aug 04, 2003 5.928 6.000 5.750 5.930 377,200 +0.04(+0.68%)
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.