Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.905 7.934 7.439 7.750 8,672,153 -0.16(-1.96%)
Oct 30, 2003 7.962 8.011 7.927 7.905 14,623,979 -0.06(-0.71%)
Oct 29, 2003 7.934 7.976 7.884 7.962 18,963,952 +0.02(+0.27%)
Oct 28, 2003 7.743 8.011 7.708 7.941 21,820,148 +0.34(+4.46%)
Oct 27, 2003 7.447 7.637 7.362 7.602 11,205,469 +0.27(+3.66%)
Oct 24, 2003 7.411 7.439 7.270 7.334 10,798,291 -0.15(-1.98%)
Oct 23, 2003 7.221 7.482 7.150 7.482 21,014,718 +0.14(+1.92%)
Oct 22, 2003 7.552 7.581 7.270 7.341 15,929,526 -0.27(-3.53%)
Oct 21, 2003 7.623 7.672 7.552 7.609 14,948,417 -0.01(-0.09%)
Oct 20, 2003 7.764 7.764 7.552 7.616 18,267,754 -0.15(-1.91%)
Oct 17, 2003 7.835 7.849 7.679 7.764 13,692,740 +0.00(+0.00%)
Oct 16, 2003 7.588 7.835 7.538 7.764 19,481,354 +0.04(+0.46%)
Oct 15, 2003 7.877 7.948 7.694 7.729 28,621,606 -0.15(-1.88%)
Oct 14, 2003 7.835 7.877 7.778 7.877 14,844,144 +0.08(+1.00%)
Oct 13, 2003 7.729 7.856 7.736 7.799 23,023,404 +0.07(+0.91%)
Oct 10, 2003 7.602 7.750 7.567 7.729 23,895,848 +0.13(+1.67%)
Oct 09, 2003 7.489 7.708 7.545 7.602 16,421,569 +0.11(+1.51%)
Oct 08, 2003 7.496 7.524 7.200 7.489 16,207,354 -0.01(-0.09%)
Oct 07, 2003 7.080 7.517 6.988 7.496 23,149,638 +0.29(+4.02%)
Oct 06, 2003 6.917 7.178 6.847 7.207 16,357,673 +0.29(+4.18%)
Oct 03, 2003 6.776 7.016 6.776 6.917 19,544,542 +0.21(+3.16%)
Oct 02, 2003 6.557 6.705 6.515 6.705 14,855,903 +0.11(+1.60%)
Oct 01, 2003 6.656 6.698 6.529 6.600 18,735,994 -0.05(-0.74%)
Sep 30, 2003 6.656 6.783 6.388 6.649 19,778,590 -0.13(-1.87%)
Sep 29, 2003 6.360 6.776 6.409 6.776 19,938,968 +0.42(+6.55%)
Sep 26, 2003 6.423 6.430 6.254 6.360 14,080,508 -0.01(-0.11%)
Sep 25, 2003 6.656 6.670 6.367 6.367 14,898,831 -0.29(-4.35%)
Sep 24, 2003 6.712 6.825 6.607 6.656 19,159,890 -0.06(-0.84%)
Sep 23, 2003 6.847 6.967 6.691 6.712 20,139,298 -0.13(-1.96%)
Sep 22, 2003 6.938 6.945 6.769 6.847 17,635,310 -0.21(-3.00%)
Sep 19, 2003 6.832 7.080 6.804 7.058 35,247,528 +0.19(+2.77%)
Sep 18, 2003 6.600 6.896 6.480 6.868 27,559,032 +0.27(+4.06%)
Sep 17, 2003 6.522 6.600 6.409 6.600 16,982,182 +0.08(+1.19%)
Sep 16, 2003 6.155 6.522 6.155 6.522 14,967,260 +0.37(+5.96%)
Sep 15, 2003 6.070 6.169 6.000 6.155 7,576,428 +0.09(+1.51%)
Sep 12, 2003 6.035 6.070 5.922 6.063 6,401,789 +0.04(+0.70%)
Sep 11, 2003 6.014 6.070 5.901 6.021 10,242,778 +0.03(+0.47%)
Sep 10, 2003 6.211 6.211 5.985 5.993 12,384,217 -0.30(-4.71%)
Sep 09, 2003 6.374 6.423 6.225 6.289 12,287,310 -0.08(-1.33%)
Sep 08, 2003 6.204 6.416 6.204 6.374 17,245,842 +0.19(+3.08%)
Sep 05, 2003 6.035 6.254 5.943 6.183 14,241,027 +0.14(+2.34%)
Sep 04, 2003 5.964 6.169 5.964 6.042 13,492,693 -0.04(-0.70%)
Sep 03, 2003 5.894 6.141 5.873 6.084 16,522,301 +0.23(+3.98%)
Sep 02, 2003 5.823 5.894 5.668 5.851 9,162,354 +0.03(+0.48%)
Aug 29, 2003 5.753 5.837 5.753 5.823 7,595,554 +0.01(+0.12%)
Aug 28, 2003 5.943 5.950 5.774 5.816 5,845,426 -0.08(-1.44%)
Aug 27, 2003 5.788 5.908 5.781 5.901 7,388,423 +0.11(+1.95%)
Aug 26, 2003 5.654 5.816 5.625 5.788 9,944,407 +0.09(+1.61%)
Aug 25, 2003 5.753 5.760 5.633 5.696 7,710,737 -0.10(-1.71%)
Aug 22, 2003 6.000 6.000 5.703 5.795 12,292,410 -0.11(-1.79%)
Aug 21, 2003 5.936 6.007 5.858 5.901 10,455,292 -0.01(-0.24%)
Aug 20, 2003 5.731 5.929 5.717 5.915 10,831,018 +0.13(+2.20%)
Aug 19, 2003 5.781 5.809 5.703 5.788 10,202,967 +0.04(+0.74%)
Aug 18, 2003 5.661 5.753 5.647 5.745 7,950,029 +0.11(+1.88%)
Aug 15, 2003 5.618 5.647 5.541 5.640 4,572,039 +0.02(+0.38%)
Aug 14, 2003 5.576 5.625 5.470 5.618 8,717,348 +0.05(+0.89%)
Aug 13, 2003 5.428 5.569 5.407 5.569 8,115,790 +0.18(+3.41%)
Aug 12, 2003 5.230 5.400 5.230 5.386 6,145,496 +0.13(+2.42%)
Aug 11, 2003 5.202 5.301 5.195 5.258 5,359,051 +0.06(+1.09%)
Aug 08, 2003 5.188 5.273 5.117 5.202 7,216,145 +0.02(+0.41%)
Aug 07, 2003 5.117 5.195 5.089 5.181 11,355,929 +0.06(+1.10%)
Aug 06, 2003 5.188 5.308 5.047 5.124 15,822,277 -0.18(-3.46%)
Aug 05, 2003 5.505 5.534 5.287 5.308 13,882,586 -0.28(-5.05%)
Aug 04, 2003 5.703 5.753 5.527 5.590 10,328,634 -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.