Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.405 6.410 6.316 6.337 7,059,585 -0.07(-1.06%)
Nov 26, 2003 6.438 6.445 6.378 6.405 8,881,341 +0.01(+0.23%)
Nov 25, 2003 6.395 6.436 6.354 6.390 6,372,789 +0.00(+0.02%)
Nov 24, 2003 6.304 6.391 6.302 6.389 6,572,918 +0.08(+1.35%)
Nov 21, 2003 6.372 6.410 6.304 6.304 8,386,615 -0.07(-1.07%)
Nov 20, 2003 6.371 6.420 6.354 6.372 7,835,477 +0.00(+0.05%)
Nov 19, 2003 6.405 6.417 6.366 6.369 11,185,287 -0.01(-0.21%)
Nov 18, 2003 6.405 6.430 6.370 6.382 7,430,294 -0.00(-0.02%)
Nov 17, 2003 6.341 6.401 6.318 6.384 4,860,404 -0.02(-0.28%)
Nov 14, 2003 6.388 6.452 6.388 6.401 7,620,125 -0.03(-0.40%)
Nov 13, 2003 6.388 6.433 6.367 6.427 5,050,683 +0.05(+0.86%)
Nov 12, 2003 6.382 6.382 6.334 6.372 8,726,432 +0.02(+0.37%)
Nov 11, 2003 6.472 6.532 6.343 6.349 11,687,177 -0.12(-1.90%)
Nov 10, 2003 6.477 6.495 6.455 6.472 6,857,217 -0.02(-0.29%)
Nov 07, 2003 6.475 6.497 6.428 6.491 7,936,213 +0.02(+0.36%)
Nov 06, 2003 6.430 6.461 6.396 6.467 8,204,842 +0.04(+0.63%)
Nov 05, 2003 6.368 6.438 6.257 6.427 8,888,952 +0.06(+0.89%)
Nov 04, 2003 6.371 6.377 6.349 6.370 12,823,928 -0.00(-0.07%)
Nov 03, 2003 6.382 6.432 6.372 6.375 9,304,464 -0.02(-0.28%)
Oct 31, 2003 6.343 6.404 6.328 6.392 8,087,541 +0.09(+1.51%)
Oct 30, 2003 6.376 6.387 6.279 6.298 7,895,023 -0.06(-1.02%)
Oct 29, 2003 6.150 6.449 6.150 6.362 9,291,001 -0.05(-0.75%)
Oct 28, 2003 6.421 6.423 6.330 6.410 6,361,148 +0.01(+0.09%)
Oct 27, 2003 6.424 6.444 6.382 6.405 7,197,481 -0.02(-0.30%)
Oct 24, 2003 6.409 6.430 6.366 6.424 5,917,014 +0.01(+0.23%)
Oct 23, 2003 6.332 6.418 6.286 6.409 9,286,972 +0.07(+1.06%)
Oct 22, 2003 6.415 6.415 6.242 6.342 7,089,134 -0.07(-1.13%)
Oct 21, 2003 6.434 6.459 6.410 6.415 6,285,484 -0.03(-0.43%)
Oct 20, 2003 6.477 6.478 6.432 6.443 7,085,552 -0.03(-0.53%)
Oct 17, 2003 6.522 6.525 6.464 6.477 8,147,087 -0.02(-0.28%)
Oct 16, 2003 6.430 6.529 6.430 6.495 9,614,700 +0.06(+1.01%)
Oct 15, 2003 6.482 6.502 6.404 6.430 11,508,538 -0.05(-0.78%)
Oct 14, 2003 6.476 6.488 6.404 6.481 7,742,352 +0.01(+0.09%)
Oct 13, 2003 6.387 6.500 6.406 6.475 10,699,516 +0.09(+1.38%)
Oct 10, 2003 6.322 6.395 6.335 6.387 7,501,480 +0.06(+1.02%)
Oct 09, 2003 6.281 6.362 6.281 6.322 6,426,514 +0.04(+0.66%)
Oct 08, 2003 6.321 6.321 6.243 6.281 6,221,908 -0.05(-0.86%)
Oct 07, 2003 6.299 6.354 6.251 6.335 6,186,539 +0.04(+0.59%)
Oct 06, 2003 6.248 6.311 6.248 6.299 8,053,514 +0.05(+0.84%)
Oct 03, 2003 6.265 6.313 6.246 6.246 7,936,660 -0.00(-0.04%)
Oct 02, 2003 6.176 6.251 6.171 6.248 10,822,638 +0.06(+0.99%)
Oct 01, 2003 6.126 6.204 6.112 6.187 13,023,161 +0.07(+1.19%)
Sep 30, 2003 6.047 6.143 5.986 6.114 10,599,227 +0.06(+0.94%)
Sep 29, 2003 6.086 6.086 6.016 6.057 12,493,513 -0.04(-0.59%)
Sep 26, 2003 6.165 6.169 6.088 6.093 10,947,998 -0.07(-1.07%)
Sep 25, 2003 6.237 6.263 6.159 6.159 8,963,721 -0.07(-1.08%)
Sep 24, 2003 6.293 6.425 6.199 6.226 10,050,775 -0.01(-0.18%)
Sep 23, 2003 6.220 6.245 6.208 6.237 6,244,294 +0.02(+0.36%)
Sep 22, 2003 6.232 6.232 6.151 6.215 6,696,935 -0.04(-0.64%)
Sep 19, 2003 6.254 6.281 6.218 6.255 8,201,260 +0.00(+0.02%)
Sep 18, 2003 6.231 6.252 6.227 6.254 8,597,489 +0.02(+0.32%)
Sep 17, 2003 6.348 6.338 6.223 6.234 6,706,785 -0.11(-1.79%)
Sep 16, 2003 6.285 6.344 6.265 6.348 6,786,030 +0.06(+0.96%)
Sep 15, 2003 6.299 6.301 6.255 6.287 4,715,344 -0.02(-0.34%)
Sep 12, 2003 6.309 6.315 6.257 6.309 6,904,675 +0.00(+0.07%)
Sep 11, 2003 6.338 6.388 6.292 6.304 7,892,336 -0.03(-0.46%)
Sep 10, 2003 6.371 6.382 6.319 6.333 7,491,183 -0.04(-0.65%)
Sep 09, 2003 6.315 6.375 6.281 6.375 10,127,335 +0.04(+0.62%)
Sep 08, 2003 6.349 6.350 6.284 6.335 9,947,353 +0.07(+1.16%)
Sep 05, 2003 6.344 6.352 6.241 6.263 10,799,804 -0.08(-1.27%)
Sep 04, 2003 6.343 6.375 6.330 6.343 8,715,686 +0.01(+0.09%)
Sep 03, 2003 6.310 6.360 6.294 6.338 13,997,839 -0.01(-0.16%)
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.