Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.383 7.444 7.098 7.212 5,424,606 -0.15(-2.00%)
Oct 30, 2003 7.457 7.636 7.307 7.359 4,849,791 -0.10(-1.31%)
Oct 29, 2003 7.236 7.546 7.232 7.457 4,481,497 +0.00(+0.00%)
Oct 28, 2003 7.110 7.497 7.077 7.457 8,679,162 +0.44(+6.28%)
Oct 27, 2003 7.016 7.098 6.967 7.016 2,311,302 +0.04(+0.53%)
Oct 24, 2003 6.934 7.040 6.869 6.979 4,062,348 -0.02(-0.35%)
Oct 23, 2003 6.934 7.138 6.922 7.004 4,106,694 -0.03(-0.46%)
Oct 22, 2003 7.049 7.212 7.000 7.036 5,646,581 -0.12(-1.71%)
Oct 21, 2003 7.073 7.293 6.975 7.159 6,882,266 +0.21(+3.05%)
Oct 20, 2003 6.800 6.955 6.759 6.947 4,217,862 +0.15(+2.22%)
Oct 17, 2003 6.975 7.110 6.788 6.796 4,173,310 -0.20(-2.91%)
Oct 16, 2003 6.930 7.040 6.865 7.000 3,442,892 +0.07(+1.00%)
Oct 15, 2003 7.102 7.232 6.885 6.930 6,384,267 -0.09(-1.28%)
Oct 14, 2003 6.820 7.040 6.779 7.020 5,657,284 +0.13(+1.83%)
Oct 13, 2003 6.902 7.036 6.849 6.894 3,947,260 +0.07(+1.02%)
Oct 10, 2003 6.812 6.873 6.730 6.824 3,744,781 +0.12(+1.76%)
Oct 09, 2003 6.710 6.967 6.653 6.706 7,734,369 +0.09(+1.42%)
Oct 08, 2003 6.853 6.914 6.571 6.612 6,674,076 -0.24(-3.51%)
Oct 07, 2003 6.792 6.853 6.698 6.853 4,634,396 +0.06(+0.90%)
Oct 06, 2003 6.857 6.926 6.735 6.792 3,384,514 -0.05(-0.77%)
Oct 03, 2003 6.853 7.016 6.735 6.845 7,828,062 +0.18(+2.63%)
Oct 02, 2003 6.527 6.763 6.506 6.669 7,511,675 +0.10(+1.55%)
Oct 01, 2003 6.527 6.645 6.510 6.567 7,952,118 +0.05(+0.81%)
Sep 30, 2003 6.449 6.735 6.425 6.514 9,250,478 +0.01(+0.13%)
Sep 29, 2003 6.531 6.763 6.404 6.506 17,558,328 -0.37(-5.40%)
Sep 26, 2003 7.130 7.151 6.784 6.877 8,122,753 -0.27(-3.82%)
Sep 25, 2003 7.310 7.440 7.118 7.151 6,650,962 -0.11(-1.46%)
Sep 24, 2003 7.681 7.750 7.261 7.257 14,340,076 -0.59(-7.54%)
Sep 23, 2003 7.787 7.893 7.685 7.848 5,676,747 +0.07(+0.94%)
Sep 22, 2003 7.934 7.950 7.709 7.775 6,670,158 -0.32(-3.93%)
Sep 19, 2003 8.254 8.305 8.019 8.093 5,876,281 -0.07(-0.80%)
Sep 18, 2003 8.052 8.162 7.962 8.158 5,480,300 +0.06(+0.76%)
Sep 17, 2003 8.052 8.252 7.987 8.097 8,196,865 +0.09(+1.17%)
Sep 16, 2003 7.779 8.027 7.779 8.003 5,635,705 +0.24(+3.10%)
Sep 15, 2003 7.958 8.000 7.734 7.763 5,415,484 -0.13(-1.65%)
Sep 12, 2003 7.714 8.064 7.628 7.893 10,562,825 +0.11(+1.47%)
Sep 11, 2003 7.987 8.219 7.465 7.779 23,736,912 -0.10(-1.29%)
Sep 10, 2003 8.219 8.440 7.816 7.881 12,538,105 -0.58(-6.85%)
Sep 09, 2003 7.750 8.758 7.644 8.460 22,616,726 +0.49(+6.14%)
Sep 08, 2003 7.742 8.060 7.648 7.971 13,716,582 +0.35(+4.60%)
Sep 05, 2003 7.285 7.791 7.200 7.620 10,884,248 +0.35(+4.77%)
Sep 04, 2003 7.232 7.444 7.179 7.273 6,793,026 +0.07(+0.96%)
Sep 03, 2003 7.457 7.477 7.167 7.204 7,720,358 -0.14(-1.94%)
Sep 02, 2003 7.542 7.607 7.310 7.346 6,486,203 -0.07(-0.88%)
Aug 29, 2003 7.302 7.444 7.273 7.412 4,852,721 +0.10(+1.34%)
Aug 28, 2003 7.583 7.624 7.228 7.314 7,526,523 -0.20(-2.61%)
Aug 27, 2003 7.338 7.587 7.261 7.510 5,172,510 +0.22(+3.02%)
Aug 26, 2003 7.314 7.424 7.089 7.289 6,982,284 -0.12(-1.60%)
Aug 25, 2003 7.591 7.591 7.341 7.408 3,954,263 -0.04(-0.55%)
Aug 22, 2003 7.840 7.946 7.444 7.448 9,104,982 +0.05(+0.71%)
Aug 21, 2003 7.373 7.465 7.261 7.396 5,901,105 +0.20(+2.73%)
Aug 20, 2003 7.200 7.334 7.040 7.200 7,926,504 -0.10(-1.40%)
Aug 19, 2003 6.934 7.342 6.930 7.302 12,756,890 +0.52(+7.64%)
Aug 18, 2003 6.694 6.784 6.575 6.784 6,534,907 +0.20(+2.97%)
Aug 15, 2003 6.567 6.629 6.527 6.588 1,977,349 -0.02(-0.31%)
Aug 14, 2003 6.616 6.714 6.535 6.608 13,895,380 -0.24(-3.46%)
Aug 13, 2003 6.828 6.955 6.657 6.845 6,301,412 +0.04(+0.66%)
Aug 12, 2003 6.751 6.816 6.641 6.800 6,958,422 +0.13(+2.02%)
Aug 11, 2003 6.425 6.751 6.382 6.665 15,271,724 +0.34(+5.42%)
Aug 08, 2003 6.751 6.779 6.225 6.323 34,227,280 -1.55(-19.69%)
Aug 07, 2003 7.962 8.077 7.767 7.873 10,645,632 -0.11(-1.38%)
Aug 06, 2003 8.211 8.321 7.783 7.983 9,314,833 -0.34(-4.07%)
Aug 05, 2003 8.562 8.758 8.252 8.321 9,670,686 -0.02(-0.29%)
Aug 04, 2003 8.036 8.493 7.986 8.346 12,975,784 +0.30(+3.75%)
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.