Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.406 7.418 7.343 7.392 2,359,985 -0.02(-0.22%)
Oct 30, 2003 7.428 7.428 7.338 7.408 4,188,498 +0.02(+0.27%)
Oct 29, 2003 7.332 7.464 7.324 7.389 4,563,721 +0.07(+0.96%)
Oct 28, 2003 7.257 7.303 7.208 7.318 6,186,141 +0.14(+1.89%)
Oct 27, 2003 7.151 7.183 7.141 7.183 4,020,487 +0.08(+1.17%)
Oct 24, 2003 7.129 7.129 7.058 7.100 6,672,251 -0.05(-0.70%)
Oct 23, 2003 7.200 7.201 7.076 7.150 4,758,053 -0.07(-1.01%)
Oct 22, 2003 7.282 7.282 7.172 7.223 3,133,393 -0.06(-0.81%)
Oct 21, 2003 7.250 7.306 7.234 7.282 2,732,408 +0.04(+0.51%)
Oct 20, 2003 7.252 7.284 7.167 7.245 5,227,922 -0.00(-0.04%)
Oct 17, 2003 7.161 7.321 7.208 7.248 8,536,606 +0.09(+1.21%)
Oct 16, 2003 7.120 7.162 7.061 7.161 5,863,561 -0.01(-0.10%)
Oct 15, 2003 7.080 7.201 7.080 7.168 4,848,779 +0.12(+1.65%)
Oct 14, 2003 7.071 7.079 7.017 7.052 3,289,642 -0.00(-0.01%)
Oct 13, 2003 6.968 7.054 7.000 7.053 2,303,422 +0.08(+1.22%)
Oct 10, 2003 6.950 6.986 6.924 6.968 2,441,750 +0.02(+0.27%)
Oct 09, 2003 6.964 7.009 6.908 6.950 4,103,373 +0.04(+0.58%)
Oct 08, 2003 7.008 7.008 6.879 6.909 4,039,529 -0.12(-1.66%)
Oct 07, 2003 7.004 7.022 6.942 7.026 3,851,917 +0.01(+0.10%)
Oct 06, 2003 6.919 7.047 6.919 7.019 3,473,894 +0.11(+1.62%)
Oct 03, 2003 6.857 7.003 6.857 6.908 6,441,517 +0.12(+1.72%)
Oct 02, 2003 6.794 6.817 6.763 6.791 3,201,717 +0.06(+0.85%)
Oct 01, 2003 6.589 6.734 6.584 6.734 3,350,126 +0.14(+2.11%)
Sep 30, 2003 6.653 6.680 6.550 6.594 3,355,166 -0.06(-0.87%)
Sep 29, 2003 6.651 6.682 6.591 6.652 3,718,069 +0.02(+0.24%)
Sep 26, 2003 6.522 6.679 6.506 6.636 5,928,525 +0.11(+1.75%)
Sep 25, 2003 6.574 6.586 6.523 6.522 5,336,569 -0.05(-0.79%)
Sep 24, 2003 6.767 6.767 6.574 6.574 4,699,249 -0.19(-2.80%)
Sep 23, 2003 6.704 6.794 6.671 6.763 3,450,932 +0.06(+0.88%)
Sep 22, 2003 6.775 6.713 6.652 6.704 4,278,103 -0.07(-1.05%)
Sep 19, 2003 6.768 6.775 6.700 6.775 3,636,864 +0.01(+0.11%)
Sep 18, 2003 6.696 6.775 6.660 6.768 3,633,504 +0.08(+1.19%)
Sep 17, 2003 6.811 6.817 6.682 6.689 4,604,604 -0.12(-1.81%)
Sep 16, 2003 6.684 6.827 6.698 6.812 5,024,629 +0.13(+1.91%)
Sep 15, 2003 6.745 6.751 6.647 6.684 4,656,687 -0.10(-1.41%)
Sep 12, 2003 6.734 6.798 6.678 6.780 4,350,908 +0.00(+0.07%)
Sep 11, 2003 6.667 6.807 6.667 6.775 6,063,494 +0.13(+1.98%)
Sep 10, 2003 6.767 6.768 6.636 6.644 7,976,571 -0.13(-1.95%)
Sep 09, 2003 6.904 6.905 6.776 6.776 4,027,208 -0.15(-2.17%)
Sep 08, 2003 6.857 6.954 6.852 6.926 3,709,108 +0.09(+1.35%)
Sep 05, 2003 6.888 6.904 6.794 6.834 7,312,931 -0.17(-2.47%)
Sep 04, 2003 6.888 7.019 6.888 7.008 5,616,026 +0.12(+1.74%)
Sep 03, 2003 6.903 6.927 6.875 6.888 4,308,345 -0.02(-0.26%)
Sep 02, 2003 6.919 6.945 6.879 6.906 4,329,067 +0.01(+0.13%)
Aug 29, 2003 6.830 6.915 6.825 6.897 2,948,581 +0.07(+1.09%)
Aug 28, 2003 6.776 6.836 6.696 6.823 3,595,981 +0.04(+0.55%)
Aug 27, 2003 6.759 6.804 6.723 6.785 2,085,008 +0.03(+0.48%)
Aug 26, 2003 6.724 6.759 6.678 6.753 4,598,443 +0.03(+0.44%)
Aug 25, 2003 6.794 6.794 6.717 6.724 4,392,351 -0.08(-1.19%)
Aug 22, 2003 6.866 6.901 6.803 6.805 4,003,686 -0.03(-0.47%)
Aug 21, 2003 6.830 6.924 6.792 6.837 16,814,476 +0.03(+0.46%)
Aug 20, 2003 6.828 6.843 6.785 6.806 4,629,805 -0.02(-0.33%)
Aug 19, 2003 6.806 6.857 6.787 6.828 4,386,750 -0.01(-0.16%)
Aug 18, 2003 6.785 6.866 6.779 6.839 5,060,472 +0.08(+1.18%)
Aug 15, 2003 6.790 6.803 6.704 6.759 2,914,419 -0.02(-0.30%)
Aug 14, 2003 6.665 6.895 6.660 6.780 8,674,935 +0.13(+2.03%)
Aug 13, 2003 6.602 6.666 6.580 6.645 6,555,764 +0.09(+1.35%)
Aug 12, 2003 6.484 6.559 6.444 6.557 3,841,836 +0.07(+1.13%)
Aug 11, 2003 6.478 6.517 6.428 6.484 3,450,372 +0.01(+0.10%)
Aug 08, 2003 6.468 6.485 6.424 6.477 3,860,318 +0.02(+0.33%)
Aug 07, 2003 6.408 6.468 6.356 6.456 4,371,069 +0.04(+0.64%)
Aug 06, 2003 6.419 6.475 6.309 6.415 5,383,052 +0.01(+0.08%)
Aug 05, 2003 6.500 6.517 6.400 6.409 6,148,619 -0.11(-1.74%)
Aug 04, 2003 6.450 6.555 6.375 6.523 5,145,037 +0.07(+1.14%)
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.