Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 8.697 8.721 8.586 8.660 1,871,658 -0.04(-0.47%)
Nov 26, 2003 8.835 8.864 8.538 8.701 3,891,746 +0.01(+0.09%)
Nov 25, 2003 8.582 8.766 8.484 8.693 7,136,546 +0.15(+1.72%)
Nov 24, 2003 8.138 8.566 8.081 8.546 8,539,822 +0.52(+6.51%)
Nov 21, 2003 8.028 8.138 7.909 8.024 4,876,702 -0.00(-0.05%)
Nov 20, 2003 8.117 8.297 7.995 8.028 6,703,125 -0.22(-2.67%)
Nov 19, 2003 8.081 8.281 8.052 8.248 5,152,687 +0.22(+2.80%)
Nov 18, 2003 8.342 8.444 7.995 8.024 8,994,866 -0.12(-1.45%)
Nov 17, 2003 8.073 8.240 7.997 8.142 5,380,679 -0.09(-1.06%)
Nov 14, 2003 8.770 8.770 8.203 8.229 8,051,636 -0.52(-5.91%)
Nov 13, 2003 8.741 8.868 8.693 8.746 5,262,514 +0.00(+0.05%)
Nov 12, 2003 8.599 8.770 8.558 8.741 5,597,656 +0.11(+1.32%)
Nov 11, 2003 8.648 8.799 8.472 8.627 7,250,884 -0.22(-2.49%)
Nov 10, 2003 8.901 9.023 8.795 8.848 10,976,435 -0.02(-0.28%)
Nov 07, 2003 8.835 8.998 8.648 8.872 38,969,148 +1.46(+19.70%)
Nov 06, 2003 7.510 7.546 7.277 7.412 10,471,506 +0.01(+0.17%)
Nov 05, 2003 7.220 7.473 7.102 7.399 8,002,593 +0.03(+0.39%)
Nov 04, 2003 7.506 7.526 7.322 7.371 6,349,058 -0.07(-0.93%)
Nov 03, 2003 7.175 7.485 7.142 7.440 5,849,913 +0.23(+3.17%)
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%)
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.