Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.757 7.826 7.703 7.805 3,412,054 +0.01(+0.17%)
Nov 26, 2003 7.771 7.873 7.697 7.791 8,489,428 +0.02(+0.26%)
Nov 25, 2003 7.730 7.873 7.771 7.771 14,321,575 +0.04(+0.53%)
Nov 24, 2003 7.533 7.757 7.506 7.730 12,253,445 +0.34(+4.60%)
Nov 21, 2003 7.376 7.560 7.329 7.390 8,980,118 +0.01(+0.18%)
Nov 20, 2003 7.444 7.662 7.281 7.376 15,272,094 -0.07(-0.91%)
Nov 19, 2003 7.301 7.485 7.172 7.444 18,347,764 +0.27(+3.80%)
Nov 18, 2003 7.553 7.696 7.050 7.172 26,272,140 -0.38(-5.05%)
Nov 17, 2003 7.723 7.744 7.383 7.553 30,210,448 -0.33(-4.23%)
Nov 14, 2003 7.996 8.091 7.485 7.887 9,668,025 -0.11(-1.36%)
Nov 13, 2003 8.043 8.077 7.975 7.996 13,572,092 +0.04(+0.51%)
Nov 12, 2003 7.859 7.996 7.881 7.955 16,487,137 +0.10(+1.21%)
Nov 11, 2003 8.104 8.118 7.832 7.859 11,695,595 -0.24(-3.02%)
Nov 10, 2003 8.166 8.370 8.098 8.104 16,949,906 -0.06(-0.75%)
Nov 07, 2003 8.172 8.397 8.132 8.166 16,247,303 -0.01(-0.08%)
Nov 06, 2003 8.118 8.213 8.036 8.172 13,717,727 +0.16(+2.04%)
Nov 05, 2003 7.669 8.031 7.846 8.009 13,776,510 +0.07(+0.86%)
Nov 04, 2003 7.669 7.948 7.642 7.941 21,720,580 +0.31(+4.01%)
Nov 03, 2003 7.472 7.642 7.485 7.635 8,965,468 +0.16(+2.19%)
Oct 31, 2003 7.621 7.648 7.172 7.472 8,995,402 -0.15(-1.96%)
Oct 30, 2003 7.676 7.723 7.642 7.621 15,169,077 -0.05(-0.71%)
Oct 29, 2003 7.648 7.689 7.601 7.676 19,670,820 +0.02(+0.27%)
Oct 28, 2003 7.465 7.723 7.431 7.655 22,633,478 +0.33(+4.46%)
Oct 27, 2003 7.179 7.363 7.097 7.329 11,623,145 +0.26(+3.66%)
Oct 24, 2003 7.145 7.172 7.009 7.070 11,200,790 -0.14(-1.98%)
Oct 23, 2003 6.961 7.213 6.893 7.213 21,798,026 +0.14(+1.92%)
Oct 22, 2003 7.281 7.308 7.009 7.077 16,523,289 -0.26(-3.52%)
Oct 21, 2003 7.349 7.397 7.281 7.335 15,505,609 -0.01(-0.09%)
Oct 20, 2003 7.485 7.485 7.281 7.342 18,948,672 -0.14(-1.91%)
Oct 17, 2003 7.553 7.567 7.404 7.485 14,203,127 +0.00(+0.00%)
Oct 16, 2003 7.315 7.553 7.267 7.485 20,207,508 +0.03(+0.46%)
Oct 15, 2003 7.594 7.662 7.417 7.451 29,688,456 -0.14(-1.88%)
Oct 14, 2003 7.553 7.594 7.499 7.594 15,397,449 +0.07(+1.00%)
Oct 13, 2003 7.451 7.574 7.458 7.519 23,881,586 +0.07(+0.91%)
Oct 10, 2003 7.329 7.472 7.295 7.451 24,786,550 +0.12(+1.67%)
Oct 09, 2003 7.220 7.431 7.274 7.329 17,033,672 +0.11(+1.51%)
Oct 08, 2003 7.227 7.254 6.941 7.220 16,811,472 -0.01(-0.09%)
Oct 07, 2003 6.825 7.247 6.737 7.227 24,012,526 +0.28(+4.02%)
Oct 06, 2003 6.669 6.920 6.601 6.948 16,967,394 +0.28(+4.18%)
Oct 03, 2003 6.533 6.764 6.533 6.669 20,273,050 +0.20(+3.16%)
Oct 02, 2003 6.322 6.464 6.281 6.464 15,409,646 +0.10(+1.60%)
Oct 01, 2003 6.417 6.458 6.294 6.362 19,434,366 -0.05(-0.74%)
Sep 30, 2003 6.417 6.539 6.158 6.410 20,515,824 -0.12(-1.87%)
Sep 29, 2003 6.131 6.533 6.179 6.533 20,682,180 +0.40(+6.55%)
Sep 26, 2003 6.192 6.199 6.029 6.131 14,605,349 -0.01(-0.11%)
Sep 25, 2003 6.417 6.430 6.138 6.138 15,454,174 -0.28(-4.35%)
Sep 24, 2003 6.471 6.580 6.369 6.417 19,874,062 -0.05(-0.84%)
Sep 23, 2003 6.601 6.716 6.451 6.471 20,889,978 -0.13(-1.96%)
Sep 22, 2003 6.689 6.696 6.526 6.601 18,292,654 -0.20(-3.00%)
Sep 19, 2003 6.587 6.825 6.560 6.805 36,561,356 +0.18(+2.77%)
Sep 18, 2003 6.362 6.648 6.247 6.621 28,586,276 +0.26(+4.06%)
Sep 17, 2003 6.288 6.362 6.179 6.362 17,615,182 +0.07(+1.19%)
Sep 16, 2003 5.934 6.288 5.934 6.288 15,525,155 +0.35(+5.96%)
Sep 15, 2003 5.852 5.947 5.784 5.934 7,858,834 +0.09(+1.51%)
Sep 12, 2003 5.818 5.852 5.709 5.845 6,640,411 +0.04(+0.70%)
Sep 11, 2003 5.798 5.852 5.689 5.804 10,624,570 +0.03(+0.47%)
Sep 10, 2003 5.988 5.988 5.770 5.777 12,845,830 -0.29(-4.71%)
Sep 09, 2003 6.145 6.192 6.002 6.063 12,745,311 -0.08(-1.33%)
Sep 08, 2003 5.981 6.185 5.981 6.145 17,888,668 +0.18(+3.08%)
Sep 05, 2003 5.818 6.029 5.730 5.961 14,771,852 +0.14(+2.34%)
Sep 04, 2003 5.750 5.947 5.750 5.825 13,995,623 -0.04(-0.70%)
Sep 03, 2003 5.682 5.920 5.662 5.866 17,138,158 +0.22(+3.98%)
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.