Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.352 7.492 7.381 7.438 4,288,559 +0.09(+1.17%)
Oct 30, 2003 7.492 7.492 7.250 7.352 5,257,768 -0.06(-0.84%)
Oct 29, 2003 7.438 7.472 7.347 7.414 5,392,025 -0.05(-0.71%)
Oct 28, 2003 7.273 7.467 7.273 7.467 6,459,050 +0.19(+2.67%)
Oct 27, 2003 7.195 7.289 7.181 7.273 3,760,480 +0.09(+1.26%)
Oct 24, 2003 7.250 7.251 7.009 7.183 5,513,496 -0.09(-1.25%)
Oct 23, 2003 7.125 7.297 7.093 7.273 4,951,214 +0.15(+2.09%)
Oct 22, 2003 7.226 7.226 7.084 7.125 5,195,754 -0.10(-1.41%)
Oct 21, 2003 7.247 7.272 7.201 7.226 4,341,303 -0.02(-0.28%)
Oct 20, 2003 7.259 7.259 7.186 7.247 5,273,431 -0.01(-0.17%)
Oct 17, 2003 7.344 7.461 7.256 7.259 6,542,162 -0.08(-1.15%)
Oct 16, 2003 7.375 7.434 7.313 7.344 5,455,637 -0.05(-0.72%)
Oct 15, 2003 7.352 7.413 7.302 7.397 4,791,064 +0.05(+0.72%)
Oct 14, 2003 7.289 7.352 7.267 7.344 4,872,897 +0.09(+1.19%)
Oct 13, 2003 7.129 7.316 7.164 7.258 4,456,380 +0.13(+1.80%)
Oct 10, 2003 7.133 7.154 7.104 7.129 4,734,484 -0.00(-0.04%)
Oct 09, 2003 7.039 7.183 7.039 7.133 10,402,696 +0.19(+2.70%)
Oct 08, 2003 6.984 6.984 6.951 6.945 3,881,631 -0.04(-0.54%)
Oct 07, 2003 6.787 6.986 6.718 6.982 5,595,649 +0.20(+2.88%)
Oct 06, 2003 6.765 6.801 6.752 6.787 3,495,162 +0.00(+0.07%)
Oct 03, 2003 6.773 6.898 6.762 6.782 4,995,007 +0.09(+1.31%)
Oct 02, 2003 6.701 6.726 6.632 6.695 3,227,927 +0.01(+0.16%)
Oct 01, 2003 6.554 6.684 6.552 6.684 7,886,013 +0.13(+1.98%)
Sep 30, 2003 6.554 6.596 6.413 6.554 7,783,721 +0.00(+0.00%)
Sep 29, 2003 6.540 6.598 6.466 6.554 4,836,456 +0.01(+0.22%)
Sep 26, 2003 6.679 6.695 6.538 6.540 6,975,621 -0.14(-2.04%)
Sep 25, 2003 6.710 6.715 6.663 6.676 6,662,674 -0.01(-0.12%)
Sep 24, 2003 6.804 6.835 6.684 6.684 7,256,602 -0.14(-2.02%)
Sep 23, 2003 6.832 6.865 6.807 6.821 5,919,784 -0.01(-0.16%)
Sep 22, 2003 6.898 6.906 6.788 6.832 4,568,261 -0.14(-2.00%)
Sep 19, 2003 6.962 6.979 6.942 6.971 7,640,194 +0.01(+0.09%)
Sep 18, 2003 6.848 6.954 6.812 6.965 6,285,155 +0.12(+1.71%)
Sep 17, 2003 6.738 6.879 6.715 6.848 4,574,335 +0.11(+1.62%)
Sep 16, 2003 6.699 6.756 6.632 6.738 2,914,660 +0.04(+0.58%)
Sep 15, 2003 6.677 6.729 6.643 6.699 3,262,130 +0.01(+0.09%)
Sep 12, 2003 6.657 6.695 6.499 6.693 4,543,967 +0.01(+0.19%)
Sep 11, 2003 6.601 6.765 6.601 6.681 4,578,810 +0.08(+1.14%)
Sep 10, 2003 6.630 6.723 6.590 6.605 8,541,955 -0.03(-0.49%)
Sep 09, 2003 6.854 6.854 6.612 6.638 8,413,132 -0.22(-3.15%)
Sep 08, 2003 6.843 6.871 6.796 6.854 6,062,672 -0.02(-0.25%)
Sep 05, 2003 6.939 6.942 6.773 6.871 5,634,967 -0.07(-0.97%)
Sep 04, 2003 6.909 6.971 6.826 6.939 8,817,822 -0.02(-0.34%)
Sep 03, 2003 6.929 7.098 6.929 6.962 10,649,154 +0.01(+0.16%)
Sep 02, 2003 6.859 6.951 6.845 6.951 10,919,267 +0.12(+1.69%)
Aug 29, 2003 6.804 6.874 6.796 6.835 4,356,007 -0.02(-0.34%)
Aug 28, 2003 6.710 6.870 6.706 6.859 6,522,343 +0.18(+2.69%)
Aug 27, 2003 6.632 6.723 6.630 6.679 4,240,610 +0.03(+0.45%)
Aug 26, 2003 6.613 6.702 6.554 6.649 4,605,022 +0.01(+0.19%)
Aug 25, 2003 6.593 6.690 6.593 6.637 7,695,176 +0.02(+0.28%)
Aug 22, 2003 6.765 6.781 6.602 6.618 7,457,668 -0.13(-1.99%)
Aug 21, 2003 6.710 6.770 6.679 6.752 5,907,637 +0.04(+0.63%)
Aug 20, 2003 6.710 6.781 6.688 6.710 4,407,792 -0.03(-0.46%)
Aug 19, 2003 6.726 6.749 6.654 6.742 6,455,534 +0.06(+0.91%)
Aug 18, 2003 6.585 6.687 6.585 6.681 7,110,837 +0.05(+0.73%)
Aug 15, 2003 6.649 6.702 6.612 6.632 3,296,973 -0.04(-0.56%)
Aug 14, 2003 6.609 6.784 6.571 6.670 8,080,366 +0.06(+0.95%)
Aug 13, 2003 6.549 6.699 6.549 6.607 7,924,372 -0.06(-0.87%)
Aug 12, 2003 6.483 6.673 6.483 6.665 6,538,646 +0.18(+2.82%)
Aug 11, 2003 6.473 6.559 6.366 6.482 6,963,474 -0.00(-0.07%)
Aug 08, 2003 6.358 6.487 6.358 6.487 6,436,674 +0.14(+2.17%)
Aug 07, 2003 6.296 6.371 6.210 6.349 11,023,796 +0.27(+4.48%)
Aug 06, 2003 6.100 6.138 6.036 6.077 6,582,759 +0.05(+0.78%)
Aug 05, 2003 6.155 6.178 6.022 6.030 5,626,656 -0.16(-2.53%)
Aug 04, 2003 6.275 6.296 6.077 6.186 6,614,725 -0.09(-1.37%)
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.