Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.738 7.831 7.738 7.800 69,601 +0.12(+1.61%)
Nov 26, 2003 7.571 7.747 7.571 7.676 79,313 +0.06(+0.77%)
Nov 25, 2003 7.599 7.627 7.537 7.617 87,083 +0.06(+0.82%)
Nov 24, 2003 7.482 7.568 7.482 7.556 105,859 +0.06(+0.87%)
Nov 21, 2003 7.435 7.550 7.488 7.491 73,162 +0.06(+0.75%)
Nov 20, 2003 7.429 7.470 7.429 7.435 99,384 +0.01(+0.17%)
Nov 19, 2003 7.429 7.460 7.392 7.423 140,822 -0.07(-0.95%)
Nov 18, 2003 7.383 7.522 7.383 7.494 147,944 +0.03(+0.46%)
Nov 17, 2003 7.420 7.488 7.411 7.460 240,530 +0.07(+1.00%)
Nov 14, 2003 7.398 7.441 7.367 7.386 203,625 -0.06(-0.83%)
Nov 13, 2003 7.411 7.488 7.404 7.448 95,176 -0.01(-0.08%)
Nov 12, 2003 7.377 7.441 7.330 7.454 215,603 +0.13(+1.73%)
Nov 11, 2003 7.373 7.364 7.244 7.327 154,742 -0.05(-0.63%)
Nov 10, 2003 7.392 7.395 7.324 7.373 250,566 -0.02(-0.25%)
Nov 07, 2003 7.213 7.414 7.213 7.392 205,567 +0.01(+0.17%)
Nov 06, 2003 7.417 7.417 7.306 7.380 209,776 -0.04(-0.50%)
Nov 05, 2003 7.315 7.404 7.309 7.417 262,220 +0.00(+0.04%)
Nov 04, 2003 7.315 7.404 7.309 7.414 168,921 +0.01(+0.08%)
Nov 03, 2003 7.435 7.417 7.290 7.407 114,600 -0.03(-0.37%)
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%)
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.