Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.611 6.675 6.574 6.659 1,441,048 +0.05(+0.73%)
Nov 26, 2003 6.625 6.639 6.524 6.611 3,610,357 +0.01(+0.08%)
Nov 25, 2003 6.595 6.634 6.557 6.605 6,364,750 +0.02(+0.38%)
Nov 24, 2003 6.390 6.609 6.385 6.580 7,669,654 +0.20(+3.21%)
Nov 21, 2003 6.488 6.490 6.371 6.376 4,910,480 -0.05(-0.83%)
Nov 20, 2003 6.346 6.502 6.310 6.429 6,200,195 +0.07(+1.03%)
Nov 19, 2003 6.353 6.390 6.291 6.364 3,888,553 +0.01(+0.14%)
Nov 18, 2003 6.399 6.406 6.348 6.355 5,993,728 +0.03(+0.45%)
Nov 17, 2003 6.234 6.346 6.186 6.326 4,362,808 +0.03(+0.48%)
Nov 14, 2003 6.392 6.399 6.278 6.296 5,826,923 -0.10(-1.61%)
Nov 13, 2003 6.452 6.452 6.324 6.399 4,996,274 -0.06(-0.88%)
Nov 12, 2003 6.461 6.463 6.355 6.456 6,041,266 -0.02(-0.25%)
Nov 11, 2003 6.524 6.541 6.077 6.472 4,199,660 -0.07(-1.06%)
Nov 10, 2003 6.440 6.577 6.440 6.541 6,246,889 +0.10(+1.57%)
Nov 07, 2003 6.470 6.500 6.399 6.440 3,856,205 +0.01(+0.14%)
Nov 06, 2003 6.364 6.442 6.271 6.431 6,349,560 +0.16(+2.55%)
Nov 05, 2003 6.312 6.312 6.212 6.271 6,060,113 -0.04(-0.70%)
Nov 04, 2003 6.312 6.387 6.266 6.316 5,794,012 +0.01(+0.20%)
Nov 03, 2003 6.271 6.344 6.264 6.303 3,905,794 +0.05(+0.80%)
Oct 31, 2003 6.276 6.335 6.220 6.253 5,270,813 -0.02(-0.28%)
Oct 30, 2003 6.417 6.426 6.243 6.271 5,811,171 -0.12(-1.81%)
Oct 29, 2003 6.257 6.436 6.257 6.387 7,729,288 +0.02(+0.28%)
Oct 28, 2003 6.257 6.369 6.204 6.369 8,187,791 +0.13(+2.11%)
Oct 27, 2003 6.159 6.266 6.157 6.237 10,157,384 +0.25(+4.16%)
Oct 24, 2003 6.026 6.026 5.896 5.988 5,025,528 -0.08(-1.35%)
Oct 23, 2003 5.990 6.115 5.990 6.070 6,324,525 +0.09(+1.43%)
Oct 22, 2003 5.983 5.997 5.921 5.985 4,878,132 -0.03(-0.44%)
Oct 21, 2003 6.070 6.070 5.990 6.012 2,742,859 -0.02(-0.38%)
Oct 20, 2003 6.015 6.033 5.905 6.035 5,380,516 +0.02(+0.33%)
Oct 17, 2003 6.079 6.132 5.958 6.015 7,557,982 -0.10(-1.60%)
Oct 16, 2003 6.124 6.125 6.070 6.113 5,039,030 -0.01(-0.09%)
Oct 15, 2003 6.166 6.166 6.049 6.118 4,924,545 -0.04(-0.69%)
Oct 14, 2003 6.175 6.175 6.072 6.161 5,282,908 -0.04(-0.63%)
Oct 13, 2003 6.113 6.227 6.124 6.200 3,370,136 +0.09(+1.42%)
Oct 10, 2003 6.170 6.170 6.095 6.113 4,032,855 -0.06(-0.92%)
Oct 09, 2003 6.177 6.214 6.115 6.170 10,047,118 +0.07(+1.20%)
Oct 08, 2003 5.974 6.056 6.004 6.097 10,023,208 +0.12(+2.05%)
Oct 07, 2003 5.711 6.024 5.884 5.974 12,057,779 +0.26(+4.61%)
Oct 06, 2003 5.238 5.722 5.628 5.711 3,276,185 +0.00(+0.03%)
Oct 03, 2003 5.795 5.813 5.720 5.709 4,514,142 +0.00(+0.00%)
Oct 02, 2003 5.750 5.750 5.672 5.709 4,731,017 +0.03(+0.50%)
Oct 01, 2003 5.539 5.685 5.521 5.681 4,597,123 +0.16(+2.90%)
Sep 30, 2003 5.558 5.560 5.462 5.521 6,139,155 -0.04(-0.64%)
Sep 29, 2003 5.541 5.569 5.457 5.557 6,656,448 +0.01(+0.26%)
Sep 26, 2003 5.528 5.573 5.519 5.542 5,942,815 +0.01(+0.10%)
Sep 25, 2003 5.494 5.565 5.469 5.537 6,876,979 +0.04(+0.78%)
Sep 24, 2003 5.626 5.626 5.480 5.494 5,757,726 -0.09(-1.53%)
Sep 23, 2003 5.510 5.621 5.505 5.580 5,525,380 +0.14(+2.51%)
Sep 22, 2003 5.503 5.533 5.411 5.443 3,997,413 -0.14(-2.42%)
Sep 19, 2003 5.532 5.583 5.432 5.578 4,574,057 +0.04(+0.64%)
Sep 18, 2003 5.482 5.549 5.459 5.542 4,488,826 +0.06(+1.07%)
Sep 17, 2003 5.400 5.496 5.395 5.484 5,026,090 +0.06(+1.15%)
Sep 16, 2003 5.397 5.457 5.327 5.421 5,912,435 +0.02(+0.46%)
Sep 15, 2003 5.368 5.407 5.345 5.397 2,871,971 +0.03(+0.53%)
Sep 12, 2003 5.333 5.368 5.253 5.368 3,525,408 +0.03(+0.50%)
Sep 11, 2003 5.333 5.372 5.324 5.341 8,468,800 +0.03(+0.64%)
Sep 10, 2003 5.381 5.411 5.272 5.308 7,105,949 -0.05(-0.90%)
Sep 09, 2003 5.421 5.427 5.338 5.356 6,999,903 -0.10(-1.86%)
Sep 08, 2003 5.519 5.528 5.386 5.457 7,186,117 -0.09(-1.57%)
Sep 05, 2003 5.567 5.603 5.510 5.544 3,395,733 -0.06(-0.98%)
Sep 04, 2003 5.651 5.654 5.507 5.599 5,655,336 -0.05(-0.82%)
Sep 03, 2003 5.786 5.795 5.617 5.645 9,535,451 -0.13(-2.31%)
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.