Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.261 8.268 8.227 8.227 9,564,498 -0.03(-0.41%)
Oct 30, 2003 8.431 8.472 8.241 8.261 14,119,477 -0.17(-2.01%)
Oct 29, 2003 8.309 8.444 8.282 8.431 12,132,802 +0.02(+0.24%)
Oct 28, 2003 8.241 8.411 8.153 8.411 21,522,000 +0.26(+3.16%)
Oct 27, 2003 8.139 8.234 8.105 8.153 9,943,551 +0.08(+1.01%)
Oct 24, 2003 8.146 8.153 7.915 8.071 13,125,918 -0.13(-1.57%)
Oct 23, 2003 7.922 8.227 7.841 8.200 16,019,904 +0.16(+2.03%)
Oct 22, 2003 8.255 8.255 7.712 8.037 29,830,360 -0.22(-2.63%)
Oct 21, 2003 8.404 8.404 8.234 8.255 19,238,098 -0.15(-1.78%)
Oct 20, 2003 8.268 8.444 8.227 8.404 11,376,759 +0.18(+2.14%)
Oct 17, 2003 8.363 8.404 8.173 8.227 13,439,363 -0.14(-1.62%)
Oct 16, 2003 8.234 8.444 8.234 8.363 27,318,080 +0.13(+1.57%)
Oct 15, 2003 8.105 8.282 8.112 8.234 15,306,323 +0.13(+1.59%)
Oct 14, 2003 8.085 8.105 7.990 8.105 8,494,273 -0.01(-0.17%)
Oct 13, 2003 8.004 8.139 7.943 8.119 9,273,463 +0.18(+2.31%)
Oct 10, 2003 7.943 8.071 7.902 7.936 9,506,999 -0.01(-0.09%)
Oct 09, 2003 7.800 8.112 7.800 7.943 21,133,658 +0.14(+1.83%)
Oct 08, 2003 7.698 7.793 7.678 7.800 7,496,291 +0.05(+0.70%)
Oct 07, 2003 7.631 7.766 7.563 7.746 11,126,858 +0.02(+0.26%)
Oct 06, 2003 7.712 7.759 7.658 7.725 7,065,341 -0.01(-0.18%)
Oct 03, 2003 7.664 7.854 7.475 7.739 24,528,036 +0.26(+3.54%)
Oct 02, 2003 7.447 7.658 7.427 7.475 13,564,535 -0.05(-0.72%)
Oct 01, 2003 7.305 7.664 7.061 7.529 21,054,044 +0.22(+3.06%)
Sep 30, 2003 7.393 7.393 7.224 7.305 13,488,164 -0.11(-1.46%)
Sep 29, 2003 7.461 7.502 7.244 7.413 8,991,864 -0.05(-0.64%)
Sep 26, 2003 7.522 7.549 7.407 7.461 12,606,065 -0.10(-1.35%)
Sep 25, 2003 7.637 7.664 7.475 7.563 9,879,565 -0.07(-0.98%)
Sep 24, 2003 7.814 7.814 7.658 7.637 9,223,778 -0.18(-2.26%)
Sep 23, 2003 7.780 7.848 7.759 7.814 8,914,903 +0.03(+0.44%)
Sep 22, 2003 7.827 7.854 7.739 7.780 11,025,571 -0.03(-0.35%)
Sep 19, 2003 7.956 7.888 7.793 7.807 9,273,463 -0.15(-1.88%)
Sep 18, 2003 7.834 7.956 7.807 7.956 15,471,007 +0.16(+2.09%)
Sep 17, 2003 7.848 7.915 7.793 7.793 5,844,438 -0.09(-1.20%)
Sep 16, 2003 7.712 7.868 7.739 7.888 19,241,930 +0.18(+2.29%)
Sep 15, 2003 7.814 7.868 7.705 7.712 12,347,024 -0.16(-1.98%)
Sep 12, 2003 7.759 7.902 7.651 7.868 11,431,310 +0.11(+1.40%)
Sep 11, 2003 7.603 7.834 7.603 7.759 7,391,318 +0.04(+0.53%)
Sep 10, 2003 7.888 7.888 7.671 7.719 11,785,152 -0.17(-2.15%)
Sep 09, 2003 7.909 7.970 7.848 7.888 10,509,994 -0.14(-1.69%)
Sep 08, 2003 7.943 8.051 7.936 8.024 8,956,774 +0.07(+0.85%)
Sep 05, 2003 8.010 8.051 7.875 7.956 13,554,067 -0.09(-1.18%)
Sep 04, 2003 8.017 8.146 7.963 8.051 14,669,849 -0.05(-0.59%)
Sep 03, 2003 8.444 8.499 7.895 8.099 33,605,412 -0.25(-3.01%)
Sep 02, 2003 7.956 8.349 7.854 8.349 25,910,084 +0.51(+6.49%)
Aug 29, 2003 7.766 7.909 7.719 7.841 10,132,120 +0.08(+1.05%)
Aug 28, 2003 7.739 7.854 7.597 7.759 11,801,517 -0.14(-1.72%)
Aug 27, 2003 7.739 7.922 7.732 7.895 13,808,834 +0.16(+2.02%)
Aug 26, 2003 7.488 7.753 7.488 7.739 11,011,860 +0.22(+2.98%)
Aug 25, 2003 7.569 7.597 7.454 7.515 7,120,924 -0.10(-1.34%)
Aug 22, 2003 7.739 7.820 7.590 7.617 12,130,885 -0.12(-1.58%)
Aug 21, 2003 7.603 7.793 7.597 7.739 21,018,808 +0.13(+1.69%)
Aug 20, 2003 7.508 7.631 7.427 7.610 10,668,928 +0.10(+1.36%)
Aug 19, 2003 7.400 7.556 7.380 7.508 11,610,147 +0.12(+1.56%)
Aug 18, 2003 7.298 7.441 7.291 7.393 6,848,908 +0.09(+1.21%)
Aug 15, 2003 7.298 7.359 7.196 7.305 6,745,851 +0.01(+0.09%)
Aug 14, 2003 7.183 7.373 7.156 7.298 13,821,071 -0.03(-0.46%)
Aug 13, 2003 7.298 7.386 7.169 7.332 12,282,595 +0.05(+0.75%)
Aug 12, 2003 7.251 7.312 7.210 7.278 6,965,086 +0.01(+0.19%)
Aug 11, 2003 7.196 7.325 7.190 7.264 5,013,352 +0.00(+0.00%)
Aug 08, 2003 7.325 7.346 7.224 7.264 7,336,325 -0.01(-0.09%)
Aug 07, 2003 7.210 7.285 7.149 7.271 6,907,734 +0.05(+0.66%)
Aug 06, 2003 7.190 7.278 7.088 7.224 16,886,522 +0.09(+1.24%)
Aug 05, 2003 7.264 7.352 7.135 7.135 11,013,334 -0.22(-2.95%)
Aug 04, 2003 7.393 7.597 7.257 7.352 7,957,170 -0.04(-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.