Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.491 7.491 7.383 7.435 164,777 -0.04(-0.58%)
Oct 30, 2003 7.584 7.614 7.478 7.478 230,818 +0.00(+0.00%)
Oct 29, 2003 7.506 7.553 7.429 7.478 395,920 -0.21(-2.73%)
Oct 28, 2003 7.491 7.685 7.491 7.689 1,158,949 +0.89(+13.03%)
Oct 27, 2003 6.864 6.864 6.777 6.802 113,305 -0.07(-1.03%)
Oct 24, 2003 6.793 6.873 6.771 6.873 80,932 +0.06(+0.82%)
Oct 23, 2003 6.719 6.870 6.719 6.817 127,872 +0.09(+1.33%)
Oct 22, 2003 6.657 6.737 6.657 6.728 116,218 +0.11(+1.73%)
Oct 21, 2003 6.678 6.678 6.610 6.614 144,383 -0.10(-1.43%)
Oct 20, 2003 6.688 6.731 6.663 6.709 121,074 +0.02(+0.23%)
Oct 17, 2003 6.712 6.743 6.610 6.694 77,371 -0.02(-0.28%)
Oct 16, 2003 6.672 6.753 6.654 6.712 84,493 +0.05(+0.70%)
Oct 15, 2003 6.719 6.719 6.610 6.666 248,300 -0.01(-0.14%)
Oct 14, 2003 6.595 6.734 6.589 6.675 113,628 +0.00(+0.05%)
Oct 13, 2003 6.620 6.675 6.620 6.672 110,391 +0.04(+0.65%)
Oct 10, 2003 6.626 6.641 6.567 6.629 138,879 -0.06(-0.92%)
Oct 09, 2003 6.629 6.703 6.623 6.691 108,449 +0.05(+0.79%)
Oct 08, 2003 6.703 6.651 6.604 6.638 141,469 -0.06(-0.97%)
Oct 07, 2003 6.712 6.749 6.651 6.703 262,220 -0.07(-1.05%)
Oct 06, 2003 6.682 6.827 6.672 6.774 166,720 +0.09(+1.39%)
Oct 03, 2003 6.654 6.694 6.641 6.682 165,101 -0.05(-0.69%)
Oct 02, 2003 6.700 6.888 6.666 6.728 119,779 +0.01(+0.18%)
Oct 01, 2003 6.691 6.793 6.619 6.715 163,483 +0.02(+0.37%)
Sep 30, 2003 6.648 6.719 6.648 6.691 84,816 +0.09(+1.36%)
Sep 29, 2003 6.607 6.703 6.607 6.601 80,608 +0.00(+0.05%)
Sep 26, 2003 6.641 6.672 6.598 6.598 191,647 -0.11(-1.57%)
Sep 25, 2003 6.641 6.703 6.641 6.703 96,794 +0.15(+2.21%)
Sep 24, 2003 6.626 6.672 6.558 6.558 137,908 -0.10(-1.48%)
Sep 23, 2003 6.552 6.753 6.552 6.657 179,669 +0.14(+2.18%)
Sep 22, 2003 6.515 6.598 6.515 6.515 432,825 -0.04(-0.57%)
Sep 19, 2003 6.444 6.570 6.444 6.552 393,654 +0.12(+1.82%)
Sep 18, 2003 6.465 6.487 6.416 6.434 245,710 -0.03(-0.48%)
Sep 17, 2003 6.209 6.478 6.363 6.465 354,483 +0.26(+4.13%)
Sep 16, 2003 6.203 6.227 6.184 6.209 216,898 -0.03(-0.54%)
Sep 15, 2003 6.240 6.268 6.215 6.243 106,183 -0.07(-1.17%)
Sep 12, 2003 6.286 6.348 6.224 6.317 93,557 +0.03(+0.49%)
Sep 11, 2003 6.298 6.298 6.215 6.286 54,386 -0.01(-0.20%)
Sep 10, 2003 6.240 6.302 6.240 6.298 268,694 +0.13(+2.15%)
Sep 09, 2003 6.206 6.243 6.163 6.166 393,978 -0.07(-1.19%)
Sep 08, 2003 6.240 6.240 6.193 6.240 299,772 -0.03(-0.49%)
Sep 05, 2003 6.193 6.271 6.178 6.271 65,393 +0.00(+0.00%)
Sep 04, 2003 6.203 6.305 6.150 6.271 159,922 +0.06(+1.05%)
Sep 03, 2003 6.209 6.227 6.135 6.206 300,096 -0.00(-0.05%)
Sep 02, 2003 6.215 6.280 6.150 6.209 251,861 -0.13(-2.00%)
Aug 29, 2003 6.323 6.360 6.280 6.336 117,837 -0.03(-0.44%)
Aug 28, 2003 6.373 6.419 6.345 6.363 77,371 -0.11(-1.72%)
Aug 27, 2003 6.394 6.475 6.385 6.475 54,062 +0.10(+1.60%)
Aug 26, 2003 6.360 6.397 6.360 6.373 39,171 -0.03(-0.53%)
Aug 25, 2003 6.354 6.441 6.339 6.407 73,810 +0.05(+0.83%)
Aug 22, 2003 6.379 6.413 6.332 6.354 145,030 -0.08(-1.20%)
Aug 21, 2003 6.407 6.493 6.394 6.431 167,367 -0.01(-0.14%)
Aug 20, 2003 6.345 6.471 6.329 6.441 275,169 +0.17(+2.76%)
Aug 19, 2003 6.271 6.283 6.249 6.268 84,493 -0.02(-0.34%)
Aug 18, 2003 6.298 6.302 6.215 6.289 266,105 -0.04(-0.63%)
Aug 15, 2003 6.329 6.329 6.329 6.329 4,855 +0.00(+0.00%)
Aug 14, 2003 6.332 6.407 6.305 6.329 69,601 -0.00(-0.05%)
Aug 13, 2003 6.425 6.425 6.292 6.332 47,264 -0.06(-0.97%)
Aug 12, 2003 6.450 6.450 6.345 6.394 110,715 -0.03(-0.48%)
Aug 11, 2003 6.425 6.459 6.425 6.425 69,925 +0.08(+1.22%)
Aug 08, 2003 6.363 6.394 6.348 6.348 46,293 -0.03(-0.53%)
Aug 07, 2003 6.410 6.425 6.336 6.382 149,562 -0.09(-1.38%)
Aug 06, 2003 6.471 6.471 6.444 6.471 1,273,549 -0.05(-0.76%)
Aug 05, 2003 6.502 6.580 6.487 6.521 423,761 -0.00(-0.05%)
Aug 04, 2003 6.431 6.688 6.431 6.524 536,742 +0.07(+1.05%)
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.