Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2003 5.614 5.682 5.464 5.641 9,504,036 +0.03(+0.48%)
Aug 29, 2003 5.546 5.627 5.546 5.614 7,878,807 +0.01(+0.12%)
Aug 28, 2003 5.729 5.736 5.566 5.607 6,063,413 -0.08(-1.44%)
Aug 27, 2003 5.580 5.695 5.573 5.689 7,663,952 +0.11(+1.95%)
Aug 26, 2003 5.450 5.607 5.423 5.580 10,315,254 +0.09(+1.61%)
Aug 25, 2003 5.546 5.553 5.430 5.491 7,998,286 -0.10(-1.71%)
Aug 22, 2003 5.784 5.784 5.498 5.587 12,750,818 -0.10(-1.79%)
Aug 21, 2003 5.723 5.791 5.648 5.689 10,845,191 -0.01(-0.24%)
Aug 20, 2003 5.525 5.716 5.512 5.702 11,234,928 +0.12(+2.20%)
Aug 19, 2003 5.573 5.600 5.498 5.580 10,583,455 +0.04(+0.74%)
Aug 18, 2003 5.457 5.546 5.444 5.539 8,246,501 +0.10(+1.88%)
Aug 15, 2003 5.416 5.444 5.342 5.437 4,742,539 +0.02(+0.38%)
Aug 14, 2003 5.376 5.423 5.274 5.416 9,042,435 +0.05(+0.89%)
Aug 13, 2003 5.233 5.369 5.212 5.369 8,418,444 +0.18(+3.41%)
Aug 12, 2003 5.042 5.206 5.042 5.192 6,374,674 +0.12(+2.42%)
Aug 11, 2003 5.015 5.110 5.008 5.069 5,558,900 +0.05(+1.09%)
Aug 08, 2003 5.001 5.083 4.933 5.015 7,485,249 +0.02(+0.41%)
Aug 07, 2003 4.933 5.008 4.906 4.995 11,779,414 +0.05(+1.10%)
Aug 06, 2003 5.001 5.117 4.865 4.940 16,412,321 -0.18(-3.46%)
Aug 05, 2003 5.308 5.335 5.097 5.117 14,400,294 -0.27(-5.05%)
Aug 04, 2003 5.498 5.546 5.328 5.389 10,713,809 -0.18(-3.18%)
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.