Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.860 6.983 6.860 6.983 730 +0.04(+0.59%)
Nov 26, 2003 6.958 6.958 6.835 6.942 1,095 -0.12(-1.74%)
Nov 25, 2003 6.531 7.065 6.482 7.065 7,035 +0.09(+1.30%)
Nov 24, 2003 6.753 7.065 6.753 6.975 5,782 +0.40(+6.13%)
Nov 21, 2003 6.572 6.572 6.572 6.572 0 +0.00(+0.00%)
Nov 20, 2003 6.736 6.933 6.285 6.572 13,539 +0.19(+2.96%)
Nov 19, 2003 6.326 6.383 6.161 6.383 4,625 -0.05(-0.77%)
Nov 18, 2003 6.654 6.654 6.424 6.432 4,990 -0.30(-4.40%)
Nov 17, 2003 7.147 7.517 6.581 6.728 7,181 +0.07(+1.10%)
Nov 14, 2003 6.975 8.593 6.654 6.655 20,046 +0.17(+2.66%)
Nov 13, 2003 6.573 7.188 6.211 6.482 17,158 -0.09(-1.36%)
Nov 12, 2003 7.509 7.509 5.998 6.572 60,595 -0.90(-12.09%)
Nov 11, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Nov 10, 2003 7.361 7.476 7.279 7.476 1,825 -0.03(-0.44%)
Nov 07, 2003 7.279 7.509 6.991 7.509 2,982 +0.02(+0.33%)
Nov 06, 2003 7.320 7.517 7.320 7.484 16,805 +0.09(+1.22%)
Nov 05, 2003 7.394 7.509 7.377 7.394 3,286 -0.10(-1.32%)
Nov 04, 2003 7.385 7.517 7.352 7.492 9,373 +0.10(+1.33%)
Nov 03, 2003 7.328 7.394 7.246 7.394 7,699 +0.08(+1.12%)
Oct 31, 2003 7.155 7.311 6.917 7.311 11,685 +0.00(+0.00%)
Oct 30, 2003 7.311 7.311 7.311 7.311 0 +0.00(+0.00%)
Oct 29, 2003 7.114 7.311 7.081 7.311 2,312 +0.00(+0.00%)
Oct 28, 2003 7.122 7.320 7.122 7.311 3,651 +0.13(+1.83%)
Oct 27, 2003 7.090 7.311 7.090 7.180 3,530 +0.12(+1.75%)
Oct 24, 2003 6.639 7.065 6.588 7.057 7,912 +0.24(+3.49%)
Oct 23, 2003 6.662 6.843 6.605 6.818 1,460 +0.14(+2.09%)
Oct 22, 2003 6.530 6.860 6.506 6.679 21,545 -0.10(-1.44%)
Oct 21, 2003 6.630 6.802 6.243 6.777 9,616 +0.03(+0.48%)
Oct 20, 2003 6.449 6.745 6.449 6.745 6,086 +0.22(+3.40%)
Oct 17, 2003 6.523 6.523 6.523 6.523 608 +0.24(+3.79%)
Oct 16, 2003 6.285 6.285 6.285 6.285 0 +0.00(+0.00%)
Oct 15, 2003 6.285 6.285 6.285 6.285 852 -0.02(-0.39%)
Oct 14, 2003 6.367 6.367 6.309 6.309 730 -0.04(-0.65%)
Oct 13, 2003 6.251 6.350 6.251 6.350 1,339 +0.06(+0.91%)
Oct 10, 2003 6.194 6.293 6.161 6.293 7,060 +0.02(+0.39%)
Oct 09, 2003 6.267 6.268 6.267 6.268 608 +0.02(+0.39%)
Oct 08, 2003 6.211 6.243 6.202 6.243 2,678 -0.07(-1.04%)
Oct 07, 2003 6.309 6.309 6.309 6.309 3,286 -0.01(-0.13%)
Oct 06, 2003 6.309 6.334 6.309 6.317 1,095 +0.03(+0.52%)
Oct 03, 2003 6.211 6.285 6.202 6.285 973 -0.04(-0.65%)
Oct 02, 2003 6.326 6.326 6.326 6.326 0 +0.00(+0.00%)
Oct 01, 2003 6.326 6.326 6.326 6.326 0 +0.00(+0.00%)
Sep 30, 2003 6.326 6.326 6.326 6.326 852 +0.04(+0.65%)
Sep 29, 2003 6.301 6.301 6.202 6.285 7,242 -0.04(-0.65%)
Sep 26, 2003 6.326 6.326 6.326 6.326 0 +0.00(+0.00%)
Sep 25, 2003 6.326 6.334 6.326 6.326 3,408 +0.00(+0.00%)
Sep 24, 2003 6.350 6.375 6.350 6.326 9,914 -0.01(-0.13%)
Sep 23, 2003 6.539 6.564 6.334 6.334 1,089 -0.20(-3.02%)
Sep 22, 2003 6.531 6.531 6.531 6.531 730 -0.03(-0.50%)
Sep 19, 2003 6.564 6.564 6.564 6.564 0 +0.00(+0.00%)
Sep 18, 2003 6.564 6.564 6.564 6.564 0 +0.00(+0.00%)
Sep 17, 2003 6.448 6.564 6.448 6.564 1,191 +0.12(+1.78%)
Sep 16, 2003 6.211 6.449 6.202 6.449 5,112 +0.23(+3.70%)
Sep 15, 2003 6.432 6.432 6.219 6.219 852 +0.01(+0.13%)
Sep 12, 2003 6.211 6.211 6.211 6.211 730 +0.01(+0.13%)
Sep 11, 2003 6.301 6.301 6.202 6.202 1,095 -0.11(-1.69%)
Sep 10, 2003 6.416 6.416 6.309 6.309 1,095 -0.06(-0.90%)
Sep 09, 2003 6.326 6.473 6.326 6.367 1,704 -0.04(-0.64%)
Sep 08, 2003 6.400 6.506 6.400 6.408 1,947 +0.00(+0.00%)
Sep 05, 2003 6.432 6.432 6.342 6.408 2,069 -0.03(-0.51%)
Sep 04, 2003 6.252 6.441 6.244 6.441 1,095 +0.02(+0.38%)
Sep 03, 2003 6.416 6.416 6.416 6.416 121 -0.02(-0.26%)
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.