Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.392 6.470 6.388 6.422 2,577,338 +0.02(+0.28%)
Nov 26, 2003 6.428 6.468 6.320 6.404 6,928,615 +0.11(+1.81%)
Nov 25, 2003 6.256 6.338 6.140 6.290 7,783,091 +0.08(+1.32%)
Nov 24, 2003 6.114 6.256 6.075 6.208 6,550,842 +0.12(+1.93%)
Nov 21, 2003 6.081 6.099 6.009 6.091 6,103,333 +0.01(+0.16%)
Nov 20, 2003 6.073 6.130 6.003 6.081 7,979,105 -0.05(-0.78%)
Nov 19, 2003 6.172 6.250 5.989 6.128 10,108,534 -0.05(-0.87%)
Nov 18, 2003 6.364 6.388 6.160 6.182 8,688,824 -0.15(-2.33%)
Nov 17, 2003 6.436 6.484 6.236 6.330 8,799,643 -0.07(-1.11%)
Nov 14, 2003 6.488 6.506 6.374 6.401 12,389,800 -0.19(-2.83%)
Nov 13, 2003 6.480 6.598 6.440 6.588 10,816,542 +0.08(+1.26%)
Nov 12, 2003 6.406 6.518 6.374 6.506 4,978,581 +0.12(+1.88%)
Nov 11, 2003 6.388 6.438 6.348 6.386 3,683,631 -0.02(-0.28%)
Nov 10, 2003 6.468 6.532 6.388 6.404 4,250,684 -0.09(-1.38%)
Nov 07, 2003 6.488 6.566 6.460 6.494 7,113,121 +0.00(+0.03%)
Nov 06, 2003 6.434 6.506 6.372 6.492 7,585,617 +0.08(+1.21%)
Nov 05, 2003 6.294 6.442 6.252 6.414 6,570,904 +0.11(+1.77%)
Nov 04, 2003 6.290 6.378 6.276 6.302 5,577,564 -0.05(-0.72%)
Nov 03, 2003 6.260 6.386 6.260 6.348 5,233,540 +0.04(+0.63%)
Oct 31, 2003 6.296 6.368 6.270 6.308 5,638,083 -0.01(-0.13%)
Oct 30, 2003 6.208 6.388 6.250 6.316 8,338,425 +0.11(+1.74%)
Oct 29, 2003 6.204 6.282 6.168 6.208 11,043,036 +0.02(+0.32%)
Oct 28, 2003 6.039 6.206 5.999 6.188 8,146,757 +0.20(+3.30%)
Oct 27, 2003 6.077 6.087 5.969 5.991 4,121,248 -0.05(-0.89%)
Oct 24, 2003 5.973 6.059 5.913 6.045 5,632,590 +0.05(+0.87%)
Oct 23, 2003 5.965 6.065 5.957 5.993 5,080,051 +0.02(+0.33%)
Oct 22, 2003 5.979 6.003 5.907 5.973 5,489,571 -0.01(-0.23%)
Oct 21, 2003 5.989 6.039 5.961 5.987 4,641,645 -0.04(-0.66%)
Oct 20, 2003 5.969 6.057 5.953 6.027 5,462,445 +0.03(+0.43%)
Oct 17, 2003 6.083 6.106 5.975 6.001 4,994,313 -0.06(-0.92%)
Oct 16, 2003 6.039 6.055 5.989 6.057 4,445,912 +0.02(+0.30%)
Oct 15, 2003 6.047 6.108 6.001 6.039 6,445,676 -0.02(-0.36%)
Oct 14, 2003 6.059 6.077 6.023 6.061 2,992,927 -0.01(-0.10%)
Oct 13, 2003 6.049 6.124 6.010 6.067 3,661,244 +0.04(+0.66%)
Oct 10, 2003 6.015 6.079 5.979 6.027 3,142,313 -0.00(-0.07%)
Oct 09, 2003 6.057 6.164 5.989 6.031 7,282,465 +0.06(+1.00%)
Oct 08, 2003 6.049 6.052 5.969 5.971 5,826,460 -0.08(-1.25%)
Oct 07, 2003 5.999 6.047 5.979 6.047 6,056,490 +0.05(+0.83%)
Oct 06, 2003 6.021 6.021 5.949 5.997 5,428,712 -0.04(-0.60%)
Oct 03, 2003 6.047 6.146 5.989 6.033 9,819,275 +0.16(+2.68%)
Oct 02, 2003 5.837 5.923 5.809 5.875 7,252,438 +0.03(+0.44%)
Oct 01, 2003 5.797 5.875 5.749 5.849 7,845,761 +0.10(+1.74%)
Sep 30, 2003 5.785 5.803 5.699 5.749 10,210,460 -0.09(-1.50%)
Sep 29, 2003 5.933 5.933 5.757 5.837 11,422,437 -0.07(-1.12%)
Sep 26, 2003 5.941 5.965 5.859 5.903 10,112,003 -0.08(-1.37%)
Sep 25, 2003 6.017 6.025 5.953 5.985 12,707,528 -0.05(-0.83%)
Sep 24, 2003 6.027 6.176 5.955 6.035 14,275,691 +0.01(+0.13%)
Sep 23, 2003 5.791 6.079 5.769 6.027 20,368,832 +0.22(+3.82%)
Sep 22, 2003 5.787 5.825 5.727 5.805 5,557,123 -0.02(-0.38%)
Sep 19, 2003 5.891 5.987 5.783 5.827 8,124,470 -0.08(-1.32%)
Sep 18, 2003 5.803 5.935 5.759 5.905 8,468,277 +0.09(+1.61%)
Sep 17, 2003 5.867 5.883 5.779 5.811 6,277,706 -0.06(-1.02%)
Sep 16, 2003 5.773 5.891 5.773 5.871 6,412,346 +0.11(+1.87%)
Sep 15, 2003 5.823 5.823 5.757 5.763 6,068,660 -0.06(-0.99%)
Sep 12, 2003 5.769 5.833 5.755 5.821 4,889,693 +0.02(+0.38%)
Sep 11, 2003 5.695 5.868 5.693 5.799 9,328,289 +0.11(+1.86%)
Sep 10, 2003 5.739 5.797 5.681 5.693 9,157,718 -0.07(-1.25%)
Sep 09, 2003 5.777 5.813 5.747 5.765 7,852,264 -0.02(-0.38%)
Sep 08, 2003 5.733 5.887 5.731 5.787 11,261,173 +0.04(+0.62%)
Sep 05, 2003 5.781 5.821 5.703 5.751 7,922,646 -0.08(-1.30%)
Sep 04, 2003 5.753 5.849 5.735 5.827 8,304,865 +0.05(+0.79%)
Sep 03, 2003 5.779 5.865 5.689 5.781 9,051,519 +0.04(+0.73%)
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.