Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.698 7.737 7.684 7.685 1,270,824 -0.00(-0.04%)
Nov 26, 2003 7.716 7.727 7.599 7.688 5,187,736 -0.06(-0.81%)
Nov 25, 2003 7.765 7.843 7.748 7.751 5,820,434 -0.04(-0.46%)
Nov 24, 2003 7.662 7.798 7.659 7.787 6,621,127 +0.12(+1.61%)
Nov 21, 2003 7.612 7.793 7.640 7.663 5,401,084 +0.05(+0.68%)
Nov 20, 2003 7.593 7.729 7.571 7.612 4,901,889 -0.05(-0.63%)
Nov 19, 2003 7.543 7.673 7.524 7.660 5,045,611 +0.14(+1.90%)
Nov 18, 2003 7.536 7.666 7.516 7.518 5,279,719 -0.01(-0.12%)
Nov 17, 2003 7.472 7.629 7.423 7.527 4,593,684 -0.12(-1.60%)
Nov 14, 2003 7.709 7.828 7.593 7.649 4,692,054 -0.05(-0.69%)
Nov 13, 2003 7.773 7.793 7.652 7.702 7,210,708 -0.07(-0.91%)
Nov 12, 2003 7.854 7.854 7.710 7.773 7,806,676 -0.08(-1.04%)
Nov 11, 2003 7.593 7.922 7.655 7.854 9,014,902 +0.26(+3.44%)
Nov 10, 2003 7.612 7.643 7.549 7.593 3,563,674 -0.02(-0.25%)
Nov 07, 2003 7.632 7.690 7.577 7.612 4,278,134 +0.06(+0.75%)
Nov 06, 2003 7.366 7.655 7.325 7.555 9,548,910 +0.19(+2.57%)
Nov 05, 2003 7.405 7.377 7.275 7.366 3,362,143 -0.04(-0.55%)
Nov 04, 2003 7.405 7.444 7.385 7.406 2,631,539 -0.08(-1.07%)
Nov 03, 2003 7.439 7.568 7.439 7.486 2,783,431 +0.04(+0.57%)
Oct 31, 2003 7.358 7.499 7.388 7.444 4,284,841 +0.09(+1.17%)
Oct 30, 2003 7.499 7.499 7.256 7.358 5,253,210 -0.06(-0.84%)
Oct 29, 2003 7.444 7.478 7.353 7.421 5,387,351 -0.05(-0.71%)
Oct 28, 2003 7.280 7.474 7.280 7.474 6,453,451 +0.19(+2.67%)
Oct 27, 2003 7.201 7.295 7.187 7.280 3,757,220 +0.09(+1.26%)
Oct 24, 2003 7.256 7.258 7.015 7.189 5,508,716 -0.09(-1.25%)
Oct 23, 2003 7.131 7.303 7.100 7.280 4,946,922 +0.15(+2.09%)
Oct 22, 2003 7.233 7.233 7.090 7.131 5,191,250 -0.10(-1.41%)
Oct 21, 2003 7.253 7.278 7.208 7.233 4,337,539 -0.02(-0.28%)
Oct 20, 2003 7.266 7.266 7.192 7.253 5,268,860 -0.01(-0.17%)
Oct 17, 2003 7.350 7.468 7.262 7.266 6,536,490 -0.08(-1.15%)
Oct 16, 2003 7.381 7.441 7.319 7.350 5,450,908 -0.05(-0.72%)
Oct 15, 2003 7.358 7.419 7.308 7.403 4,786,911 +0.05(+0.72%)
Oct 14, 2003 7.295 7.358 7.273 7.350 4,868,673 +0.09(+1.19%)
Oct 13, 2003 7.136 7.322 7.170 7.264 4,452,517 +0.13(+1.80%)
Oct 10, 2003 7.139 7.161 7.111 7.136 4,730,380 -0.00(-0.04%)
Oct 09, 2003 7.045 7.189 7.045 7.139 10,393,678 +0.19(+2.70%)
Oct 08, 2003 6.990 6.990 6.957 6.951 3,878,266 -0.04(-0.54%)
Oct 07, 2003 6.793 6.992 6.724 6.988 5,590,798 +0.20(+2.88%)
Oct 06, 2003 6.771 6.807 6.758 6.793 3,492,132 +0.00(+0.07%)
Oct 03, 2003 6.779 6.904 6.768 6.788 4,990,677 +0.09(+1.31%)
Oct 02, 2003 6.707 6.732 6.638 6.700 3,225,128 +0.01(+0.16%)
Oct 01, 2003 6.560 6.689 6.558 6.689 7,879,176 +0.13(+1.98%)
Sep 30, 2003 6.560 6.602 6.419 6.560 7,776,974 +0.00(+0.00%)
Sep 29, 2003 6.545 6.603 6.472 6.560 4,832,263 +0.01(+0.22%)
Sep 26, 2003 6.685 6.700 6.544 6.545 6,969,574 -0.14(-2.04%)
Sep 25, 2003 6.716 6.721 6.669 6.682 6,656,898 -0.01(-0.12%)
Sep 24, 2003 6.810 6.841 6.689 6.689 7,250,311 -0.14(-2.02%)
Sep 23, 2003 6.838 6.871 6.813 6.827 5,914,652 -0.01(-0.16%)
Sep 22, 2003 6.904 6.912 6.794 6.838 4,564,301 -0.14(-2.00%)
Sep 19, 2003 6.968 6.985 6.948 6.978 7,633,571 +0.01(+0.09%)
Sep 18, 2003 6.854 6.960 6.818 6.971 6,279,706 +0.12(+1.71%)
Sep 17, 2003 6.744 6.885 6.721 6.854 4,570,369 +0.11(+1.62%)
Sep 16, 2003 6.705 6.761 6.638 6.744 2,912,133 +0.04(+0.58%)
Sep 15, 2003 6.683 6.735 6.649 6.705 3,259,302 +0.01(+0.09%)
Sep 12, 2003 6.663 6.700 6.505 6.699 4,540,028 +0.01(+0.19%)
Sep 11, 2003 6.606 6.771 6.606 6.686 4,574,840 +0.08(+1.14%)
Sep 10, 2003 6.636 6.729 6.596 6.611 8,534,550 -0.03(-0.49%)
Sep 09, 2003 6.860 6.860 6.617 6.644 8,405,839 -0.22(-3.15%)
Sep 08, 2003 6.849 6.877 6.802 6.860 6,057,416 -0.02(-0.25%)
Sep 05, 2003 6.945 6.948 6.779 6.877 5,630,082 -0.07(-0.97%)
Sep 04, 2003 6.915 6.978 6.832 6.945 8,810,177 -0.02(-0.34%)
Sep 03, 2003 6.935 7.104 6.935 6.968 10,639,922 +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.