Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.332 7.369 7.318 7.320 1,334,230 -0.00(-0.04%)
Nov 26, 2003 7.350 7.360 7.238 7.323 5,446,569 -0.06(-0.81%)
Nov 25, 2003 7.396 7.471 7.380 7.383 6,110,833 -0.03(-0.46%)
Nov 24, 2003 7.298 7.427 7.295 7.417 6,951,475 +0.12(+1.61%)
Nov 21, 2003 7.250 7.423 7.277 7.299 5,670,561 +0.05(+0.68%)
Nov 20, 2003 7.232 7.362 7.211 7.250 5,146,459 -0.05(-0.63%)
Nov 19, 2003 7.184 7.309 7.166 7.296 5,297,352 +0.14(+1.90%)
Nov 18, 2003 7.178 7.302 7.159 7.160 5,543,140 -0.01(-0.12%)
Nov 17, 2003 7.117 7.266 7.070 7.169 4,822,877 -0.12(-1.60%)
Nov 14, 2003 7.342 7.456 7.232 7.286 4,926,155 -0.05(-0.69%)
Nov 13, 2003 7.403 7.423 7.289 7.336 7,570,472 -0.07(-0.91%)
Nov 12, 2003 7.481 7.481 7.344 7.403 8,196,176 -0.08(-1.04%)
Nov 11, 2003 7.232 7.545 7.292 7.481 9,464,683 +0.25(+3.44%)
Nov 10, 2003 7.250 7.280 7.190 7.232 3,741,477 -0.02(-0.25%)
Nov 07, 2003 7.269 7.324 7.217 7.250 4,491,583 +0.05(+0.75%)
Nov 06, 2003 7.016 7.292 6.977 7.196 10,025,335 +0.18(+2.57%)
Nov 05, 2003 7.053 7.026 6.929 7.016 3,529,891 -0.04(-0.55%)
Nov 04, 2003 7.053 7.090 7.034 7.054 2,762,835 -0.08(-1.07%)
Nov 03, 2003 7.086 7.208 7.086 7.131 2,922,305 +0.04(+0.57%)
Oct 31, 2003 7.008 7.142 7.037 7.090 4,498,625 +0.08(+1.17%)
Oct 30, 2003 7.142 7.142 6.911 7.008 5,515,309 -0.06(-0.84%)
Oct 29, 2003 7.090 7.123 7.004 7.068 5,656,142 -0.05(-0.71%)
Oct 28, 2003 6.934 7.119 6.934 7.119 6,775,434 +0.18(+2.67%)
Oct 27, 2003 6.859 6.949 6.846 6.934 3,944,680 +0.09(+1.26%)
Oct 24, 2003 6.911 6.913 6.682 6.847 5,783,563 -0.09(-1.25%)
Oct 23, 2003 6.792 6.956 6.762 6.934 5,193,739 +0.14(+2.09%)
Oct 22, 2003 6.889 6.889 6.753 6.792 5,450,257 -0.10(-1.41%)
Oct 21, 2003 6.908 6.932 6.865 6.889 4,553,952 -0.02(-0.28%)
Oct 20, 2003 6.920 6.920 6.850 6.908 5,531,739 -0.01(-0.17%)
Oct 17, 2003 7.001 7.113 6.917 6.920 6,862,616 -0.08(-1.15%)
Oct 16, 2003 7.031 7.087 6.971 7.001 5,722,871 -0.05(-0.72%)
Oct 15, 2003 7.008 7.066 6.961 7.052 5,025,745 +0.05(+0.72%)
Oct 14, 2003 6.949 7.008 6.928 7.001 5,111,586 +0.08(+1.19%)
Oct 13, 2003 6.797 6.974 6.829 6.919 4,674,667 +0.12(+1.80%)
Oct 10, 2003 6.800 6.820 6.773 6.797 4,966,393 -0.00(-0.04%)
Oct 09, 2003 6.710 6.847 6.710 6.800 10,912,251 +0.18(+2.70%)
Oct 08, 2003 6.658 6.658 6.627 6.621 4,071,765 -0.04(-0.54%)
Oct 07, 2003 6.470 6.659 6.404 6.656 5,869,740 +0.19(+2.88%)
Oct 06, 2003 6.449 6.483 6.437 6.470 3,666,366 +0.00(+0.07%)
Oct 03, 2003 6.457 6.576 6.446 6.466 5,239,677 +0.08(+1.31%)
Oct 02, 2003 6.388 6.412 6.322 6.382 3,386,040 +0.01(+0.16%)
Oct 01, 2003 6.248 6.372 6.246 6.372 8,272,293 +0.12(+1.98%)
Sep 30, 2003 6.248 6.288 6.114 6.248 8,164,991 +0.00(+0.00%)
Sep 29, 2003 6.234 6.290 6.164 6.248 5,073,360 +0.01(+0.22%)
Sep 26, 2003 6.367 6.382 6.233 6.234 7,317,307 -0.13(-2.04%)
Sep 25, 2003 6.397 6.401 6.352 6.364 6,989,031 -0.01(-0.12%)
Sep 24, 2003 6.486 6.516 6.372 6.372 7,612,052 -0.13(-2.02%)
Sep 23, 2003 6.513 6.545 6.489 6.503 6,209,752 -0.01(-0.16%)
Sep 22, 2003 6.576 6.583 6.471 6.513 4,792,028 -0.13(-2.00%)
Sep 19, 2003 6.637 6.653 6.618 6.646 8,014,433 +0.01(+0.09%)
Sep 18, 2003 6.528 6.630 6.494 6.640 6,593,021 +0.11(+1.71%)
Sep 17, 2003 6.424 6.558 6.401 6.528 4,798,399 +0.10(+1.62%)
Sep 16, 2003 6.386 6.440 6.322 6.424 3,057,428 +0.04(+0.58%)
Sep 15, 2003 6.366 6.415 6.333 6.386 3,421,919 +0.01(+0.09%)
Sep 12, 2003 6.346 6.382 6.196 6.381 4,766,544 +0.01(+0.19%)
Sep 11, 2003 6.293 6.449 6.293 6.369 4,803,094 +0.07(+1.14%)
Sep 10, 2003 6.321 6.409 6.282 6.297 8,960,365 -0.03(-0.49%)
Sep 09, 2003 6.534 6.534 6.303 6.328 8,825,232 -0.21(-3.15%)
Sep 08, 2003 6.524 6.551 6.479 6.534 6,359,639 -0.02(-0.25%)
Sep 05, 2003 6.615 6.618 6.457 6.551 5,910,984 -0.06(-0.97%)
Sep 04, 2003 6.586 6.646 6.507 6.615 9,249,745 -0.02(-0.34%)
Sep 03, 2003 6.606 6.767 6.606 6.637 11,170,781 +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.