Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.073 7.085 7.010 7.020 779,536 -0.05(-0.67%)
Nov 26, 2003 7.068 7.068 7.029 7.068 1,353,901 +0.03(+0.36%)
Nov 25, 2003 6.976 7.120 6.976 7.042 2,023,503 +0.06(+0.85%)
Nov 24, 2003 6.957 6.993 6.913 6.983 2,738,372 +0.05(+0.71%)
Nov 21, 2003 6.855 6.967 6.838 6.933 2,736,021 +0.10(+1.42%)
Nov 20, 2003 6.933 6.949 6.838 6.836 2,312,743 -0.10(-1.37%)
Nov 19, 2003 7.017 7.017 6.921 6.932 1,009,400 -0.07(-1.04%)
Nov 18, 2003 7.018 7.018 7.000 7.005 2,055,837 -0.01(-0.17%)
Nov 17, 2003 7.022 7.129 6.986 7.017 2,865,356 -0.11(-1.60%)
Nov 14, 2003 7.214 7.280 7.109 7.131 2,209,275 -0.08(-1.09%)
Nov 13, 2003 7.285 7.285 7.187 7.209 3,024,673 -0.10(-1.37%)
Nov 12, 2003 7.221 7.313 7.221 7.309 1,640,201 +0.08(+1.15%)
Nov 11, 2003 7.187 7.280 7.187 7.226 1,937,084 +0.03(+0.38%)
Nov 10, 2003 7.330 7.330 7.190 7.199 1,987,642 -0.11(-1.47%)
Nov 07, 2003 7.331 7.357 7.301 7.306 2,537,315 -0.07(-0.92%)
Nov 06, 2003 7.263 7.370 7.248 7.374 2,407,980 +0.11(+1.52%)
Nov 05, 2003 7.255 7.262 7.229 7.263 1,355,664 +0.03(+0.40%)
Nov 04, 2003 7.255 7.262 7.229 7.234 1,540,849 -0.03(-0.37%)
Nov 03, 2003 7.221 7.270 7.194 7.262 2,467,198 +0.04(+0.57%)
Oct 31, 2003 7.241 7.359 7.221 7.221 2,133,438 -0.03(-0.40%)
Oct 30, 2003 7.309 7.314 7.233 7.250 2,126,383 -0.04(-0.58%)
Oct 29, 2003 7.365 7.403 7.292 7.292 3,612,559 -0.20(-2.68%)
Oct 28, 2003 7.420 7.496 7.386 7.493 2,322,149 +0.10(+1.29%)
Oct 27, 2003 7.251 7.452 7.251 7.398 2,814,209 +0.19(+2.59%)
Oct 24, 2003 7.212 7.251 7.161 7.211 2,078,764 -0.07(-1.03%)
Oct 23, 2003 7.095 7.382 7.051 7.285 3,812,440 +0.18(+2.54%)
Oct 22, 2003 7.200 7.200 7.093 7.105 1,931,793 -0.10(-1.32%)
Oct 21, 2003 7.277 7.277 7.190 7.200 2,004,103 -0.08(-1.12%)
Oct 20, 2003 7.263 7.296 7.177 7.282 2,235,142 -0.02(-0.21%)
Oct 17, 2003 7.357 7.357 7.277 7.297 2,080,528 -0.09(-1.17%)
Oct 16, 2003 7.251 7.425 7.234 7.384 3,571,994 +0.12(+1.62%)
Oct 15, 2003 7.032 7.267 7.018 7.267 4,581,395 +0.22(+3.19%)
Oct 14, 2003 7.034 7.042 6.981 7.042 1,575,534 +0.02(+0.34%)
Oct 13, 2003 6.882 7.057 6.906 7.018 1,237,499 +0.14(+1.98%)
Oct 10, 2003 6.972 6.991 6.872 6.882 2,184,584 -0.09(-1.22%)
Oct 09, 2003 6.830 7.114 6.830 6.967 3,476,169 +0.24(+3.64%)
Oct 08, 2003 6.841 6.841 6.693 6.722 1,696,050 -0.09(-1.27%)
Oct 07, 2003 6.823 6.809 6.736 6.809 1,594,346 -0.01(-0.20%)
Oct 06, 2003 6.821 6.845 6.765 6.823 1,419,156 +0.02(+0.27%)
Oct 03, 2003 6.762 6.840 6.762 6.804 3,451,478 +0.09(+1.37%)
Oct 02, 2003 6.728 6.745 6.682 6.712 991,763 -0.01(-0.10%)
Oct 01, 2003 6.602 6.745 6.602 6.719 2,401,514 +0.10(+1.52%)
Sep 30, 2003 6.583 6.632 6.522 6.619 1,695,463 +0.01(+0.10%)
Sep 29, 2003 6.641 6.642 6.496 6.612 2,676,644 +0.02(+0.31%)
Sep 26, 2003 6.549 6.605 6.545 6.591 1,791,288 +0.01(+0.18%)
Sep 25, 2003 6.668 6.683 6.580 6.580 1,890,641 -0.08(-1.23%)
Sep 24, 2003 6.784 6.784 6.653 6.661 1,626,680 -0.12(-1.81%)
Sep 23, 2003 6.753 6.799 6.738 6.784 1,432,090 +0.06(+0.96%)
Sep 22, 2003 6.818 6.745 6.702 6.719 1,162,838 -0.10(-1.45%)
Sep 19, 2003 6.705 6.818 6.705 6.818 2,116,977 +0.10(+1.52%)
Sep 18, 2003 6.688 6.748 6.668 6.716 2,279,233 +0.00(+0.00%)
Sep 17, 2003 6.707 6.762 6.707 6.716 1,292,761 +0.03(+0.38%)
Sep 16, 2003 6.716 6.721 6.683 6.690 2,850,071 +0.01(+0.10%)
Sep 15, 2003 6.710 6.750 6.668 6.683 1,772,476 -0.05(-0.81%)
Sep 12, 2003 6.676 6.741 6.619 6.738 2,875,938 +0.05(+0.71%)
Sep 11, 2003 6.687 6.716 6.653 6.690 1,790,112 +0.05(+0.69%)
Sep 10, 2003 6.683 6.710 6.612 6.644 1,695,463 -0.03(-0.41%)
Sep 09, 2003 6.804 6.804 6.644 6.671 1,527,915 -0.13(-1.95%)
Sep 08, 2003 6.821 6.835 6.753 6.804 1,246,318 +0.01(+0.20%)
Sep 05, 2003 6.915 6.932 6.777 6.790 3,081,110 -0.19(-2.75%)
Sep 04, 2003 7.047 7.074 6.959 6.983 3,301,567 -0.06(-0.92%)
Sep 03, 2003 6.949 7.047 6.923 7.047 3,111,092 +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.