Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.936 8.030 7.880 7.987 5,909,200 +0.10(+1.30%)
Oct 30, 2003 7.981 7.981 7.875 7.885 3,624,400 -0.02(-0.30%)
Oct 29, 2003 7.969 7.969 7.888 7.909 4,997,600 -0.07(-0.83%)
Oct 28, 2003 7.794 7.978 7.787 7.975 6,690,000 +0.19(+2.49%)
Oct 27, 2003 7.744 7.831 7.669 7.781 5,193,600 +0.03(+0.35%)
Oct 24, 2003 7.851 7.851 7.706 7.754 4,720,000 -0.10(-1.23%)
Oct 23, 2003 7.829 7.857 7.764 7.850 5,503,600 +0.02(+0.29%)
Oct 22, 2003 7.946 7.946 7.809 7.827 4,424,000 -0.12(-1.49%)
Oct 21, 2003 7.938 7.992 7.938 7.946 3,198,800 -0.04(-0.44%)
Oct 20, 2003 7.974 8.024 7.926 7.981 5,541,600 -0.00(-0.03%)
Oct 17, 2003 8.076 8.096 7.984 7.984 5,186,400 -0.10(-1.21%)
Oct 16, 2003 8.068 8.113 8.043 8.081 5,674,000 +0.01(+0.17%)
Oct 15, 2003 8.088 8.091 8.014 8.068 5,363,200 +0.01(+0.14%)
Oct 14, 2003 7.981 8.049 7.965 8.056 4,141,200 +0.01(+0.17%)
Oct 13, 2003 7.907 8.061 7.929 8.043 3,596,800 +0.14(+1.71%)
Oct 10, 2003 7.980 7.980 7.866 7.907 4,356,000 -0.08(-1.03%)
Oct 09, 2003 8.025 8.050 7.960 7.990 4,756,800 -0.01(-0.09%)
Oct 08, 2003 7.945 8.002 7.945 7.997 5,215,200 +0.05(+0.66%)
Oct 07, 2003 7.851 7.938 7.825 7.945 5,240,400 +0.09(+1.19%)
Oct 06, 2003 7.888 7.894 7.839 7.851 6,541,600 -0.04(-0.46%)
Oct 03, 2003 7.861 7.945 7.861 7.888 6,419,600 +0.09(+1.14%)
Oct 02, 2003 7.731 7.805 7.729 7.799 5,125,200 +0.07(+0.84%)
Oct 01, 2003 7.600 7.734 7.588 7.734 6,470,400 +0.13(+1.73%)
Sep 30, 2003 7.624 7.629 7.531 7.603 7,232,000 -0.02(-0.26%)
Sep 29, 2003 7.606 7.656 7.585 7.622 8,533,600 +0.02(+0.21%)
Sep 26, 2003 7.550 7.612 7.473 7.606 8,045,600 +0.06(+0.75%)
Sep 25, 2003 7.594 7.594 7.540 7.550 3,967,600 -0.06(-0.74%)
Sep 24, 2003 7.625 7.657 7.616 7.606 6,218,800 -0.03(-0.44%)
Sep 23, 2003 7.606 7.675 7.606 7.640 5,569,600 -0.02(-0.26%)
Sep 22, 2003 7.581 7.695 7.581 7.660 10,525,200 -0.03(-0.36%)
Sep 19, 2003 7.562 7.781 7.539 7.688 29,725,200 +0.53(+7.42%)
Sep 18, 2003 7.140 7.171 7.112 7.156 5,452,000 +0.02(+0.23%)
Sep 17, 2003 7.100 7.144 7.079 7.140 4,375,200 +0.07(+0.99%)
Sep 16, 2003 7.044 7.098 7.027 7.070 4,822,400 +0.03(+0.37%)
Sep 15, 2003 6.969 7.104 6.969 7.044 2,786,800 +0.08(+1.20%)
Sep 12, 2003 6.974 6.980 6.884 6.960 2,823,600 -0.01(-0.20%)
Sep 11, 2003 6.938 7.035 6.938 6.974 3,769,200 +0.05(+0.72%)
Sep 10, 2003 7.035 7.041 6.924 6.924 3,811,600 -0.11(-1.58%)
Sep 09, 2003 7.044 7.066 7.008 7.035 4,017,600 -0.07(-1.00%)
Sep 08, 2003 7.037 7.184 7.030 7.106 4,019,600 +0.07(+0.99%)
Sep 05, 2003 7.088 7.122 7.015 7.036 3,964,800 -0.06(-0.90%)
Sep 04, 2003 7.162 7.190 7.072 7.100 3,553,200 -0.06(-0.77%)
Sep 03, 2003 7.186 7.188 7.112 7.155 3,970,800 -0.03(-0.42%)
Sep 02, 2003 7.133 7.188 7.064 7.185 3,099,200 +0.06(+0.88%)
Aug 29, 2003 7.027 7.134 7.025 7.122 5,317,200 +0.11(+1.53%)
Aug 28, 2003 6.981 7.031 6.951 7.015 2,917,600 +0.06(+0.81%)
Aug 27, 2003 6.896 6.990 6.870 6.959 2,025,200 +0.03(+0.45%)
Aug 26, 2003 6.906 6.944 6.861 6.928 2,908,400 +0.02(+0.31%)
Aug 25, 2003 6.867 6.916 6.812 6.906 3,054,400 +0.07(+1.01%)
Aug 22, 2003 6.950 6.950 6.836 6.838 3,654,000 -0.06(-0.89%)
Aug 21, 2003 6.806 6.963 6.782 6.899 7,391,600 +0.11(+1.58%)
Aug 20, 2003 6.759 6.824 6.759 6.791 2,884,400 -0.04(-0.59%)
Aug 19, 2003 6.906 6.906 6.770 6.831 4,540,400 -0.05(-0.78%)
Aug 18, 2003 6.906 6.952 6.862 6.885 4,101,200 -0.02(-0.31%)
Aug 15, 2003 6.850 6.910 6.800 6.906 2,021,200 +0.06(+0.82%)
Aug 14, 2003 6.798 6.875 6.769 6.850 4,213,600 +0.05(+0.77%)
Aug 13, 2003 6.746 6.838 6.739 6.798 6,218,000 +0.08(+1.21%)
Aug 12, 2003 6.625 6.735 6.625 6.716 4,302,000 +0.12(+1.80%)
Aug 11, 2003 6.594 6.606 6.537 6.598 4,701,600 -0.00(-0.06%)
Aug 08, 2003 6.326 6.614 6.326 6.601 8,546,800 +0.28(+4.37%)
Aug 07, 2003 6.259 6.345 6.254 6.325 4,511,600 +0.11(+1.81%)
Aug 06, 2003 6.226 6.316 6.200 6.213 5,623,600 -0.01(-0.18%)
Aug 05, 2003 6.338 6.338 6.224 6.224 3,976,800 -0.10(-1.64%)
Aug 04, 2003 6.312 6.401 6.250 6.327 4,867,200 -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.