Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.757 7.826 7.703 7.805 3,412,112 +0.01(+0.17%)
Nov 26, 2003 7.771 7.873 7.697 7.791 8,489,572 +0.02(+0.26%)
Nov 25, 2003 7.730 7.873 7.771 7.771 14,321,818 +0.04(+0.53%)
Nov 24, 2003 7.533 7.757 7.505 7.730 12,253,653 +0.34(+4.60%)
Nov 21, 2003 7.376 7.560 7.329 7.390 8,980,271 +0.01(+0.18%)
Nov 20, 2003 7.444 7.662 7.281 7.376 15,272,354 -0.07(-0.91%)
Nov 19, 2003 7.301 7.485 7.172 7.444 18,348,074 +0.27(+3.80%)
Nov 18, 2003 7.553 7.696 7.050 7.172 26,272,586 -0.38(-5.05%)
Nov 17, 2003 7.723 7.744 7.383 7.553 30,210,962 -0.33(-4.23%)
Nov 14, 2003 7.995 8.091 7.485 7.887 9,668,190 -0.11(-1.36%)
Nov 13, 2003 8.043 8.077 7.975 7.995 13,572,323 +0.04(+0.51%)
Nov 12, 2003 7.859 7.995 7.880 7.955 16,487,417 +0.10(+1.21%)
Nov 11, 2003 8.104 8.118 7.832 7.859 11,695,794 -0.24(-3.02%)
Nov 10, 2003 8.165 8.370 8.097 8.104 16,950,194 -0.06(-0.75%)
Nov 07, 2003 8.172 8.397 8.131 8.165 16,247,579 -0.01(-0.08%)
Nov 06, 2003 8.118 8.213 8.036 8.172 13,717,960 +0.16(+2.04%)
Nov 05, 2003 7.669 8.031 7.846 8.009 13,776,744 +0.07(+0.86%)
Nov 04, 2003 7.669 7.948 7.642 7.941 21,720,948 +0.31(+4.01%)
Nov 03, 2003 7.471 7.642 7.485 7.635 8,965,621 +0.16(+2.19%)
Oct 31, 2003 7.621 7.648 7.172 7.471 8,995,555 -0.15(-1.96%)
Oct 30, 2003 7.676 7.723 7.642 7.621 15,169,335 -0.05(-0.71%)
Oct 29, 2003 7.648 7.689 7.601 7.676 19,671,154 +0.02(+0.27%)
Oct 28, 2003 7.465 7.723 7.431 7.655 22,633,862 +0.33(+4.46%)
Oct 27, 2003 7.179 7.363 7.097 7.329 11,623,343 +0.26(+3.66%)
Oct 24, 2003 7.145 7.172 7.009 7.070 11,200,980 -0.14(-1.98%)
Oct 23, 2003 6.961 7.213 6.893 7.213 21,798,396 +0.14(+1.92%)
Oct 22, 2003 7.281 7.308 7.009 7.077 16,523,569 -0.26(-3.52%)
Oct 21, 2003 7.349 7.397 7.281 7.335 15,505,873 -0.01(-0.09%)
Oct 20, 2003 7.485 7.485 7.281 7.342 18,948,994 -0.14(-1.91%)
Oct 17, 2003 7.553 7.567 7.403 7.485 14,203,368 +0.00(+0.00%)
Oct 16, 2003 7.315 7.553 7.267 7.485 20,207,850 +0.03(+0.46%)
Oct 15, 2003 7.594 7.662 7.417 7.451 29,688,960 -0.14(-1.88%)
Oct 14, 2003 7.553 7.594 7.499 7.594 15,397,710 +0.07(+1.00%)
Oct 13, 2003 7.451 7.574 7.458 7.519 23,881,992 +0.07(+0.91%)
Oct 10, 2003 7.329 7.471 7.295 7.451 24,786,970 +0.12(+1.67%)
Oct 09, 2003 7.220 7.431 7.274 7.329 17,033,960 +0.11(+1.51%)
Oct 08, 2003 7.226 7.254 6.941 7.220 16,811,758 -0.01(-0.09%)
Oct 07, 2003 6.825 7.247 6.737 7.226 24,012,934 +0.28(+4.02%)
Oct 06, 2003 6.668 6.920 6.600 6.947 16,967,682 +0.28(+4.18%)
Oct 03, 2003 6.532 6.764 6.532 6.668 20,273,394 +0.20(+3.16%)
Oct 02, 2003 6.321 6.464 6.281 6.464 15,409,908 +0.10(+1.60%)
Oct 01, 2003 6.417 6.458 6.294 6.362 19,434,696 -0.05(-0.74%)
Sep 30, 2003 6.417 6.539 6.158 6.410 20,516,172 -0.12(-1.87%)
Sep 29, 2003 6.131 6.532 6.179 6.532 20,682,530 +0.40(+6.55%)
Sep 26, 2003 6.192 6.199 6.029 6.131 14,605,597 -0.01(-0.11%)
Sep 25, 2003 6.417 6.430 6.138 6.138 15,454,437 -0.28(-4.35%)
Sep 24, 2003 6.471 6.580 6.369 6.417 19,874,400 -0.05(-0.84%)
Sep 23, 2003 6.600 6.716 6.451 6.471 20,890,332 -0.13(-1.96%)
Sep 22, 2003 6.689 6.696 6.526 6.600 18,292,966 -0.20(-3.00%)
Sep 19, 2003 6.587 6.825 6.560 6.805 36,561,976 +0.18(+2.77%)
Sep 18, 2003 6.362 6.648 6.247 6.621 28,586,762 +0.26(+4.06%)
Sep 17, 2003 6.287 6.362 6.179 6.362 17,615,480 +0.07(+1.19%)
Sep 16, 2003 5.934 6.287 5.934 6.287 15,525,419 +0.35(+5.96%)
Sep 15, 2003 5.852 5.947 5.784 5.934 7,858,968 +0.09(+1.51%)
Sep 12, 2003 5.818 5.852 5.709 5.845 6,640,524 +0.04(+0.70%)
Sep 11, 2003 5.798 5.852 5.689 5.804 10,624,751 +0.03(+0.47%)
Sep 10, 2003 5.988 5.988 5.770 5.777 12,846,048 -0.29(-4.71%)
Sep 09, 2003 6.145 6.192 6.002 6.063 12,745,527 -0.08(-1.33%)
Sep 08, 2003 5.981 6.185 5.981 6.145 17,888,972 +0.18(+3.08%)
Sep 05, 2003 5.818 6.029 5.729 5.961 14,772,103 +0.14(+2.34%)
Sep 04, 2003 5.750 5.947 5.750 5.825 13,995,861 -0.04(-0.70%)
Sep 03, 2003 5.682 5.920 5.661 5.866 17,138,450 +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.