Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.011 7.016 6.982 6.982 11,270,832 -0.03(-0.41%)
Oct 30, 2003 7.154 7.189 6.993 7.011 16,638,433 -0.14(-2.01%)
Oct 29, 2003 7.051 7.166 7.028 7.154 14,297,329 +0.02(+0.24%)
Oct 28, 2003 6.993 7.137 6.919 7.137 25,361,588 +0.22(+3.16%)
Oct 27, 2003 6.907 6.988 6.878 6.919 11,717,510 +0.07(+1.01%)
Oct 24, 2003 6.913 6.919 6.717 6.849 15,467,620 -0.11(-1.57%)
Oct 23, 2003 6.723 6.982 6.654 6.959 18,877,902 +0.14(+2.03%)
Oct 22, 2003 7.005 7.005 6.544 6.821 35,152,184 -0.18(-2.63%)
Oct 21, 2003 7.131 7.131 6.988 7.005 22,670,230 -0.13(-1.78%)
Oct 20, 2003 7.016 7.166 6.982 7.131 13,406,406 +0.15(+2.14%)
Oct 17, 2003 7.097 7.131 6.936 6.982 15,836,985 -0.12(-1.62%)
Oct 16, 2003 6.988 7.166 6.988 7.097 32,191,706 +0.11(+1.57%)
Oct 15, 2003 6.878 7.028 6.884 6.988 18,037,016 +0.11(+1.59%)
Oct 14, 2003 6.861 6.878 6.780 6.878 10,009,676 -0.01(-0.17%)
Oct 13, 2003 6.792 6.907 6.740 6.890 10,927,876 +0.16(+2.31%)
Oct 10, 2003 6.740 6.849 6.706 6.734 11,203,075 -0.01(-0.09%)
Oct 09, 2003 6.619 6.884 6.619 6.740 24,903,966 +0.12(+1.83%)
Oct 08, 2003 6.533 6.613 6.516 6.619 8,833,652 +0.05(+0.70%)
Oct 07, 2003 6.475 6.590 6.418 6.573 13,111,922 +0.02(+0.26%)
Oct 06, 2003 6.544 6.585 6.498 6.556 8,325,818 -0.01(-0.18%)
Oct 03, 2003 6.504 6.665 6.343 6.567 28,903,910 +0.22(+3.54%)
Oct 02, 2003 6.320 6.498 6.303 6.343 15,984,488 -0.05(-0.72%)
Oct 01, 2003 6.199 6.504 5.992 6.389 24,810,148 +0.19(+3.06%)
Sep 30, 2003 6.274 6.274 6.130 6.199 15,894,492 -0.09(-1.46%)
Sep 29, 2003 6.331 6.366 6.147 6.291 10,596,038 -0.04(-0.64%)
Sep 26, 2003 6.383 6.406 6.285 6.331 14,855,024 -0.09(-1.35%)
Sep 25, 2003 6.481 6.504 6.343 6.418 11,642,108 -0.06(-0.98%)
Sep 24, 2003 6.631 6.631 6.498 6.481 10,869,327 -0.15(-2.26%)
Sep 23, 2003 6.602 6.660 6.585 6.631 10,505,348 +0.03(+0.44%)
Sep 22, 2003 6.642 6.665 6.567 6.602 12,992,565 -0.02(-0.35%)
Sep 19, 2003 6.752 6.694 6.613 6.625 10,927,876 -0.13(-1.88%)
Sep 18, 2003 6.648 6.752 6.625 6.752 18,231,080 +0.14(+2.09%)
Sep 17, 2003 6.660 6.717 6.613 6.613 6,887,103 -0.08(-1.20%)
Sep 16, 2003 6.544 6.677 6.567 6.694 22,674,748 +0.15(+2.29%)
Sep 15, 2003 6.631 6.677 6.539 6.544 14,549,769 -0.13(-1.98%)
Sep 12, 2003 6.585 6.706 6.493 6.677 13,470,689 +0.09(+1.40%)
Sep 11, 2003 6.452 6.648 6.452 6.585 8,709,951 +0.03(+0.53%)
Sep 10, 2003 6.694 6.694 6.510 6.550 13,887,657 -0.14(-2.15%)
Sep 09, 2003 6.711 6.763 6.660 6.694 12,385,007 -0.12(-1.69%)
Sep 08, 2003 6.740 6.832 6.734 6.809 10,554,689 +0.06(+0.85%)
Sep 05, 2003 6.798 6.832 6.683 6.752 15,972,152 -0.08(-1.18%)
Sep 04, 2003 6.803 6.913 6.757 6.832 17,286,994 -0.04(-0.59%)
Sep 03, 2003 7.166 7.212 6.700 6.872 39,600,716 -0.21(-3.01%)
Sep 02, 2003 6.752 7.085 6.665 7.085 30,532,518 +0.43(+6.49%)
Aug 29, 2003 6.590 6.711 6.550 6.654 11,939,719 +0.07(+1.05%)
Aug 28, 2003 6.567 6.665 6.447 6.585 13,906,942 -0.12(-1.72%)
Aug 27, 2003 6.567 6.723 6.562 6.700 16,272,370 +0.13(+2.02%)
Aug 26, 2003 6.354 6.579 6.354 6.567 12,976,407 +0.19(+2.98%)
Aug 25, 2003 6.424 6.447 6.326 6.377 8,391,317 -0.09(-1.34%)
Aug 22, 2003 6.567 6.636 6.441 6.464 14,295,070 -0.10(-1.58%)
Aug 21, 2003 6.452 6.613 6.447 6.567 24,768,624 +0.11(+1.69%)
Aug 20, 2003 6.372 6.475 6.303 6.458 12,572,295 +0.09(+1.36%)
Aug 19, 2003 6.280 6.412 6.262 6.372 13,681,432 +0.10(+1.56%)
Aug 18, 2003 6.193 6.314 6.188 6.274 8,070,773 +0.07(+1.21%)
Aug 15, 2003 6.193 6.245 6.107 6.199 7,949,331 +0.01(+0.09%)
Aug 14, 2003 6.095 6.257 6.072 6.193 16,286,790 -0.03(-0.46%)
Aug 13, 2003 6.193 6.268 6.084 6.222 14,473,845 +0.05(+0.75%)
Aug 12, 2003 6.153 6.205 6.118 6.176 8,207,677 +0.01(+0.19%)
Aug 11, 2003 6.107 6.216 6.101 6.164 5,907,749 +0.00(+0.00%)
Aug 08, 2003 6.216 6.234 6.130 6.164 8,645,147 -0.01(-0.09%)
Aug 07, 2003 6.118 6.182 6.067 6.170 8,140,094 +0.04(+0.66%)
Aug 06, 2003 6.101 6.176 6.015 6.130 19,899,126 +0.07(+1.24%)
Aug 05, 2003 6.164 6.239 6.055 6.055 12,978,145 -0.18(-2.95%)
Aug 04, 2003 6.274 6.447 6.159 6.239 9,376,753 -0.03(-0.55%)
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.