Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.734 7.741 7.711 7.730 430,458 -0.00(-0.04%)
Nov 26, 2003 7.773 7.773 7.728 7.734 662,516 +0.01(+0.07%)
Nov 25, 2003 7.734 7.753 7.717 7.728 1,326,805 -0.02(-0.28%)
Nov 24, 2003 7.694 7.755 7.651 7.750 1,269,233 +0.09(+1.12%)
Nov 21, 2003 7.677 7.739 7.621 7.664 1,261,262 -0.00(-0.03%)
Nov 20, 2003 7.698 7.787 7.698 7.666 2,152,294 -0.04(-0.45%)
Nov 19, 2003 7.508 7.719 7.508 7.701 2,983,097 +0.21(+2.80%)
Nov 18, 2003 7.508 7.586 7.485 7.491 2,241,751 +0.06(+0.76%)
Nov 17, 2003 7.485 7.610 7.418 7.435 1,647,435 -0.20(-2.66%)
Nov 14, 2003 7.595 7.753 7.564 7.638 12,275,163 +0.04(+0.56%)
Nov 13, 2003 7.798 7.823 7.536 7.595 3,061,926 -0.23(-2.96%)
Nov 12, 2003 7.711 7.864 7.711 7.826 1,581,006 +0.12(+1.57%)
Nov 11, 2003 7.654 7.753 7.653 7.706 2,677,525 +0.08(+1.04%)
Nov 10, 2003 7.598 7.659 7.541 7.627 906,089 +0.01(+0.19%)
Nov 07, 2003 7.507 7.615 7.507 7.612 1,395,891 +0.12(+1.61%)
Nov 06, 2003 7.514 7.598 7.431 7.491 1,666,035 +0.01(+0.08%)
Nov 05, 2003 7.440 7.536 7.395 7.485 947,718 +0.03(+0.45%)
Nov 04, 2003 7.627 7.627 7.445 7.452 2,600,467 -0.23(-2.94%)
Nov 03, 2003 7.675 7.699 7.659 7.677 1,128,404 +0.01(+0.07%)
Oct 31, 2003 7.610 7.684 7.610 7.672 1,132,833 +0.04(+0.50%)
Oct 30, 2003 7.790 7.802 7.655 7.633 1,262,147 -0.15(-1.99%)
Oct 29, 2003 7.677 7.790 7.677 7.788 952,146 +0.11(+1.44%)
Oct 28, 2003 7.689 7.806 7.677 7.677 1,440,177 +0.00(+0.00%)
Oct 27, 2003 7.649 7.711 7.632 7.677 1,069,061 +0.03(+0.37%)
Oct 24, 2003 7.564 7.660 7.499 7.649 2,412,695 +0.27(+3.64%)
Oct 23, 2003 7.562 7.564 7.209 7.380 4,665,961 -0.21(-2.75%)
Oct 22, 2003 7.819 7.820 7.564 7.589 2,444,581 -0.32(-3.99%)
Oct 21, 2003 7.779 7.921 7.779 7.904 996,432 +0.12(+1.58%)
Oct 20, 2003 7.971 7.971 7.741 7.781 2,998,154 -0.19(-2.38%)
Oct 17, 2003 8.274 8.274 7.972 7.971 2,761,668 -0.33(-3.98%)
Oct 16, 2003 8.358 8.358 8.298 8.302 1,246,205 -0.09(-1.10%)
Oct 15, 2003 8.298 8.379 8.202 8.394 2,996,383 -0.02(-0.27%)
Oct 14, 2003 8.434 8.462 8.377 8.417 2,002,608 -0.02(-0.20%)
Oct 13, 2003 8.198 8.434 8.174 8.434 2,172,665 +0.24(+2.88%)
Oct 10, 2003 8.208 8.248 8.185 8.198 1,318,833 +0.01(+0.08%)
Oct 09, 2003 8.298 8.323 8.180 8.191 507,516 -0.09(-1.09%)
Oct 08, 2003 8.287 8.310 8.242 8.281 1,830,778 +0.05(+0.62%)
Oct 07, 2003 8.240 8.271 8.189 8.231 710,345 -0.00(-0.01%)
Oct 06, 2003 8.078 8.250 8.078 8.232 1,883,036 +0.13(+1.62%)
Oct 03, 2003 8.061 8.153 8.027 8.101 1,312,633 +0.08(+1.03%)
Oct 02, 2003 8.050 8.050 7.943 8.018 1,855,578 +0.22(+2.85%)
Oct 01, 2003 7.769 7.866 7.736 7.796 2,303,752 +0.03(+0.35%)
Sep 30, 2003 7.463 7.788 7.405 7.769 3,960,930 +0.26(+3.52%)
Sep 29, 2003 7.531 7.531 7.475 7.505 2,118,637 -0.00(-0.02%)
Sep 26, 2003 7.732 7.779 7.493 7.506 2,325,009 -0.23(-2.92%)
Sep 25, 2003 7.954 7.954 7.725 7.732 2,841,382 -0.14(-1.72%)
Sep 24, 2003 7.918 7.933 7.747 7.867 2,867,954 -0.06(-0.81%)
Sep 23, 2003 8.174 8.174 7.842 7.931 2,717,382 -0.25(-3.08%)
Sep 22, 2003 8.253 8.281 8.149 8.183 1,099,175 -0.10(-1.19%)
Sep 19, 2003 8.349 8.372 8.281 8.281 535,859 -0.05(-0.54%)
Sep 18, 2003 8.162 8.327 8.162 8.327 1,046,032 +0.16(+1.92%)
Sep 17, 2003 8.089 8.298 8.075 8.170 1,864,436 +0.10(+1.20%)
Sep 16, 2003 8.050 8.078 8.052 8.073 273,686 +0.02(+0.28%)
Sep 15, 2003 8.073 8.084 7.960 8.050 807,774 -0.03(-0.39%)
Sep 12, 2003 8.095 8.124 7.960 8.082 1,423,348 +0.01(+0.18%)
Sep 11, 2003 8.079 8.152 8.067 8.067 1,182,433 -0.02(-0.22%)
Sep 10, 2003 8.129 8.130 8.013 8.085 1,163,833 -0.05(-0.65%)
Sep 09, 2003 8.127 8.206 7.981 8.138 1,147,004 -0.01(-0.11%)
Sep 08, 2003 7.960 8.147 7.948 8.147 1,107,147 +0.20(+2.57%)
Sep 05, 2003 8.010 8.016 7.924 7.943 1,013,261 -0.07(-0.83%)
Sep 04, 2003 8.014 8.065 7.971 8.009 1,462,320 -0.00(-0.06%)
Sep 03, 2003 7.869 8.056 7.756 8.014 2,456,981 +0.16(+1.98%)
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.