Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.338 7.375 7.325 7.326 1,333,076 -0.00(-0.04%)
Nov 26, 2003 7.356 7.367 7.244 7.329 5,441,858 -0.06(-0.81%)
Nov 25, 2003 7.402 7.477 7.386 7.389 6,105,548 -0.03(-0.46%)
Nov 24, 2003 7.304 7.434 7.301 7.423 6,945,463 +0.12(+1.61%)
Nov 21, 2003 7.256 7.429 7.283 7.305 5,665,657 +0.05(+0.68%)
Nov 20, 2003 7.238 7.368 7.217 7.256 5,142,008 -0.05(-0.63%)
Nov 19, 2003 7.190 7.315 7.173 7.302 5,292,771 +0.14(+1.90%)
Nov 18, 2003 7.184 7.308 7.165 7.167 5,538,346 -0.01(-0.12%)
Nov 17, 2003 7.123 7.273 7.076 7.176 4,818,706 -0.12(-1.60%)
Nov 14, 2003 7.349 7.462 7.238 7.292 4,921,895 -0.05(-0.69%)
Nov 13, 2003 7.410 7.429 7.295 7.343 7,563,925 -0.07(-0.91%)
Nov 12, 2003 7.487 7.487 7.350 7.410 8,189,087 -0.08(-1.04%)
Nov 11, 2003 7.238 7.552 7.298 7.487 9,456,498 +0.25(+3.44%)
Nov 10, 2003 7.256 7.286 7.196 7.238 3,738,241 -0.02(-0.25%)
Nov 07, 2003 7.276 7.331 7.223 7.256 4,487,699 +0.05(+0.75%)
Nov 06, 2003 7.022 7.298 6.983 7.202 10,016,664 +0.18(+2.57%)
Nov 05, 2003 7.059 7.032 6.935 7.022 3,526,838 -0.04(-0.55%)
Nov 04, 2003 7.059 7.096 7.040 7.061 2,760,445 -0.08(-1.07%)
Nov 03, 2003 7.092 7.214 7.092 7.137 2,919,778 +0.04(+0.57%)
Oct 31, 2003 7.014 7.149 7.043 7.096 4,494,734 +0.08(+1.17%)
Oct 30, 2003 7.149 7.149 6.917 7.014 5,510,539 -0.06(-0.84%)
Oct 29, 2003 7.096 7.129 7.010 7.074 5,651,251 -0.05(-0.71%)
Oct 28, 2003 6.940 7.125 6.940 7.125 6,769,574 +0.19(+2.67%)
Oct 27, 2003 6.865 6.955 6.852 6.940 3,941,268 +0.09(+1.26%)
Oct 24, 2003 6.917 6.919 6.688 6.853 5,778,561 -0.09(-1.25%)
Oct 23, 2003 6.798 6.962 6.768 6.940 5,189,247 +0.14(+2.09%)
Oct 22, 2003 6.895 6.895 6.759 6.798 5,445,543 -0.10(-1.41%)
Oct 21, 2003 6.914 6.938 6.871 6.895 4,550,014 -0.02(-0.28%)
Oct 20, 2003 6.926 6.926 6.856 6.914 5,526,955 -0.01(-0.17%)
Oct 17, 2003 7.007 7.119 6.923 6.926 6,856,681 -0.08(-1.15%)
Oct 16, 2003 7.037 7.093 6.977 7.007 5,717,921 -0.05(-0.72%)
Oct 15, 2003 7.014 7.073 6.967 7.058 5,021,398 +0.05(+0.72%)
Oct 14, 2003 6.955 7.014 6.934 7.007 5,107,165 +0.08(+1.19%)
Oct 13, 2003 6.802 6.980 6.835 6.925 4,670,624 +0.12(+1.80%)
Oct 10, 2003 6.805 6.826 6.779 6.802 4,962,098 -0.00(-0.04%)
Oct 09, 2003 6.716 6.853 6.716 6.805 10,902,813 +0.18(+2.70%)
Oct 08, 2003 6.664 6.664 6.632 6.626 4,068,244 -0.04(-0.54%)
Oct 07, 2003 6.476 6.665 6.410 6.662 5,864,663 +0.19(+2.88%)
Oct 06, 2003 6.455 6.489 6.443 6.476 3,663,195 +0.00(+0.07%)
Oct 03, 2003 6.462 6.582 6.452 6.471 5,235,146 +0.08(+1.31%)
Oct 02, 2003 6.394 6.417 6.328 6.388 3,383,111 +0.01(+0.16%)
Oct 01, 2003 6.253 6.377 6.252 6.377 8,265,138 +0.12(+1.98%)
Sep 30, 2003 6.253 6.294 6.119 6.253 8,157,929 +0.00(+0.00%)
Sep 29, 2003 6.240 6.295 6.170 6.253 5,068,972 +0.01(+0.22%)
Sep 26, 2003 6.373 6.388 6.238 6.240 7,310,979 -0.13(-2.04%)
Sep 25, 2003 6.402 6.407 6.358 6.370 6,982,986 -0.01(-0.12%)
Sep 24, 2003 6.492 6.522 6.377 6.377 7,605,468 -0.13(-2.02%)
Sep 23, 2003 6.519 6.550 6.495 6.508 6,204,382 -0.01(-0.16%)
Sep 22, 2003 6.582 6.589 6.477 6.519 4,787,884 -0.13(-2.00%)
Sep 19, 2003 6.643 6.659 6.623 6.652 8,007,502 +0.01(+0.09%)
Sep 18, 2003 6.534 6.635 6.499 6.646 6,587,318 +0.11(+1.71%)
Sep 17, 2003 6.429 6.564 6.407 6.534 4,794,249 +0.10(+1.62%)
Sep 16, 2003 6.392 6.446 6.328 6.429 3,054,784 +0.04(+0.58%)
Sep 15, 2003 6.371 6.420 6.338 6.392 3,418,959 +0.01(+0.09%)
Sep 12, 2003 6.352 6.388 6.201 6.386 4,762,421 +0.01(+0.19%)
Sep 11, 2003 6.298 6.455 6.298 6.374 4,798,940 +0.07(+1.14%)
Sep 10, 2003 6.326 6.414 6.288 6.302 8,952,616 -0.03(-0.49%)
Sep 09, 2003 6.540 6.540 6.308 6.334 8,817,600 -0.21(-3.15%)
Sep 08, 2003 6.529 6.556 6.485 6.540 6,354,139 -0.02(-0.25%)
Sep 05, 2003 6.620 6.623 6.462 6.556 5,905,872 -0.06(-0.97%)
Sep 04, 2003 6.592 6.652 6.513 6.620 9,241,745 -0.02(-0.34%)
Sep 03, 2003 6.611 6.773 6.611 6.643 11,161,120 +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.