Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.060 7.072 6.997 7.007 780,954 -0.05(-0.67%)
Nov 26, 2003 7.055 7.055 7.016 7.055 1,356,363 +0.03(+0.36%)
Nov 25, 2003 6.963 7.107 6.963 7.029 2,027,183 +0.06(+0.85%)
Nov 24, 2003 6.944 6.980 6.900 6.970 2,743,353 +0.05(+0.71%)
Nov 21, 2003 6.843 6.955 6.826 6.921 2,740,997 +0.10(+1.42%)
Nov 20, 2003 6.921 6.936 6.826 6.824 2,316,949 -0.10(-1.37%)
Nov 19, 2003 7.004 7.004 6.909 6.919 1,011,235 -0.07(-1.04%)
Nov 18, 2003 7.006 7.006 6.987 6.992 2,059,576 -0.01(-0.17%)
Nov 17, 2003 7.009 7.116 6.973 7.004 2,870,567 -0.11(-1.60%)
Nov 14, 2003 7.201 7.267 7.096 7.118 2,213,293 -0.08(-1.09%)
Nov 13, 2003 7.272 7.272 7.174 7.196 3,030,174 -0.10(-1.37%)
Nov 12, 2003 7.208 7.299 7.208 7.296 1,643,184 +0.08(+1.15%)
Nov 11, 2003 7.174 7.267 7.174 7.213 1,940,607 +0.03(+0.38%)
Nov 10, 2003 7.316 7.316 7.177 7.186 1,991,257 -0.11(-1.47%)
Nov 07, 2003 7.318 7.344 7.287 7.293 2,541,930 -0.07(-0.92%)
Nov 06, 2003 7.250 7.357 7.235 7.360 2,412,360 +0.11(+1.52%)
Nov 05, 2003 7.242 7.248 7.216 7.250 1,358,130 +0.03(+0.40%)
Nov 04, 2003 7.242 7.248 7.216 7.221 1,543,651 -0.03(-0.37%)
Nov 03, 2003 7.208 7.257 7.181 7.248 2,471,685 +0.04(+0.57%)
Oct 31, 2003 7.228 7.345 7.208 7.208 2,137,318 -0.03(-0.40%)
Oct 30, 2003 7.296 7.301 7.220 7.237 2,130,250 -0.04(-0.58%)
Oct 29, 2003 7.352 7.389 7.279 7.279 3,619,129 -0.20(-2.68%)
Oct 28, 2003 7.406 7.483 7.372 7.479 2,326,372 +0.10(+1.29%)
Oct 27, 2003 7.238 7.439 7.238 7.384 2,819,328 +0.19(+2.59%)
Oct 24, 2003 7.199 7.238 7.148 7.197 2,082,545 -0.07(-1.03%)
Oct 23, 2003 7.082 7.369 7.038 7.272 3,819,374 +0.18(+2.54%)
Oct 22, 2003 7.187 7.187 7.080 7.092 1,935,306 -0.10(-1.32%)
Oct 21, 2003 7.264 7.264 7.177 7.187 2,007,748 -0.08(-1.12%)
Oct 20, 2003 7.250 7.282 7.164 7.269 2,239,207 -0.02(-0.21%)
Oct 17, 2003 7.344 7.344 7.264 7.284 2,084,312 -0.09(-1.17%)
Oct 16, 2003 7.238 7.411 7.221 7.371 3,578,491 +0.12(+1.62%)
Oct 15, 2003 7.019 7.254 7.006 7.254 4,589,727 +0.22(+3.19%)
Oct 14, 2003 7.021 7.029 6.968 7.029 1,578,399 +0.02(+0.34%)
Oct 13, 2003 6.870 7.045 6.894 7.006 1,239,750 +0.14(+1.98%)
Oct 10, 2003 6.960 6.978 6.860 6.870 2,188,557 -0.08(-1.22%)
Oct 09, 2003 6.817 7.101 6.817 6.955 3,482,491 +0.24(+3.64%)
Oct 08, 2003 6.829 6.829 6.681 6.710 1,699,135 -0.09(-1.27%)
Oct 07, 2003 6.810 6.797 6.724 6.797 1,597,246 -0.01(-0.20%)
Oct 06, 2003 6.809 6.832 6.753 6.810 1,421,737 +0.02(+0.28%)
Oct 03, 2003 6.749 6.827 6.749 6.792 3,457,755 +0.09(+1.37%)
Oct 02, 2003 6.715 6.732 6.669 6.700 993,567 -0.01(-0.10%)
Oct 01, 2003 6.590 6.732 6.590 6.707 2,405,881 +0.10(+1.52%)
Sep 30, 2003 6.571 6.620 6.510 6.607 1,698,546 +0.01(+0.10%)
Sep 29, 2003 6.629 6.630 6.484 6.600 2,681,512 +0.02(+0.31%)
Sep 26, 2003 6.537 6.593 6.534 6.579 1,794,546 +0.01(+0.18%)
Sep 25, 2003 6.656 6.671 6.568 6.568 1,894,079 -0.08(-1.23%)
Sep 24, 2003 6.771 6.771 6.641 6.649 1,629,638 -0.12(-1.81%)
Sep 23, 2003 6.741 6.787 6.725 6.771 1,434,694 +0.06(+0.96%)
Sep 22, 2003 6.805 6.732 6.690 6.707 1,164,953 -0.10(-1.45%)
Sep 19, 2003 6.693 6.805 6.693 6.805 2,120,827 +0.10(+1.52%)
Sep 18, 2003 6.676 6.736 6.656 6.703 2,283,379 +0.00(+0.00%)
Sep 17, 2003 6.695 6.749 6.695 6.703 1,295,112 +0.03(+0.38%)
Sep 16, 2003 6.703 6.708 6.671 6.678 2,855,254 +0.01(+0.10%)
Sep 15, 2003 6.698 6.737 6.656 6.671 1,775,699 -0.05(-0.81%)
Sep 12, 2003 6.664 6.729 6.607 6.725 2,881,168 +0.05(+0.71%)
Sep 11, 2003 6.675 6.703 6.641 6.678 1,793,368 +0.05(+0.69%)
Sep 10, 2003 6.671 6.698 6.600 6.632 1,698,546 -0.03(-0.41%)
Sep 09, 2003 6.792 6.792 6.632 6.659 1,530,694 -0.13(-1.95%)
Sep 08, 2003 6.809 6.822 6.741 6.792 1,248,584 +0.01(+0.20%)
Sep 05, 2003 6.902 6.919 6.765 6.778 3,086,713 -0.19(-2.75%)
Sep 04, 2003 7.034 7.062 6.946 6.970 3,307,572 -0.06(-0.92%)
Sep 03, 2003 6.936 7.034 6.911 7.034 3,116,750 +0.10(+1.44%)
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.