Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.769 7.916 7.769 7.876 178,346 +0.10(+1.26%)
Nov 26, 2003 7.865 7.906 7.754 7.778 418,511 -0.06(-0.83%)
Nov 25, 2003 7.750 7.849 7.750 7.843 495,648 +0.11(+1.43%)
Nov 24, 2003 7.555 7.738 7.547 7.732 520,814 +0.20(+2.66%)
Nov 21, 2003 7.592 7.592 7.532 7.532 320,585 -0.04(-0.59%)
Nov 20, 2003 7.462 7.598 7.440 7.577 492,366 +0.11(+1.41%)
Nov 19, 2003 7.503 7.503 7.409 7.472 731,437 -0.02(-0.30%)
Nov 18, 2003 7.563 7.626 7.450 7.494 362,162 -0.06(-0.75%)
Nov 17, 2003 7.609 7.609 7.499 7.551 706,819 -0.09(-1.22%)
Nov 14, 2003 7.769 7.823 7.609 7.644 635,152 -0.11(-1.37%)
Nov 13, 2003 7.759 7.810 7.724 7.750 516,437 -0.02(-0.24%)
Nov 12, 2003 7.679 7.769 7.630 7.769 872,035 +0.09(+1.19%)
Nov 11, 2003 7.688 7.701 7.653 7.677 458,447 -0.01(-0.14%)
Nov 10, 2003 7.755 7.818 7.688 7.688 444,224 -0.14(-1.79%)
Nov 07, 2003 7.815 7.840 7.771 7.828 317,849 +0.05(+0.59%)
Nov 06, 2003 7.799 7.799 7.722 7.782 626,946 -0.04(-0.50%)
Nov 05, 2003 7.865 8.038 7.809 7.822 536,679 -0.12(-1.45%)
Nov 04, 2003 7.865 8.031 7.865 7.937 654,847 +0.07(+0.94%)
Nov 03, 2003 7.855 7.855 7.794 7.863 527,652 +0.04(+0.50%)
Oct 31, 2003 7.786 7.823 7.771 7.823 687,671 +0.08(+1.04%)
Oct 30, 2003 7.809 7.809 7.761 7.743 516,984 -0.07(-0.87%)
Oct 29, 2003 7.749 7.825 7.748 7.811 827,722 +0.07(+0.90%)
Oct 28, 2003 7.692 7.692 7.677 7.741 436,565 +0.06(+0.82%)
Oct 27, 2003 7.548 7.723 7.548 7.678 1,082,659 +0.14(+1.83%)
Oct 24, 2003 7.530 7.555 7.485 7.540 732,532 -0.00(-0.05%)
Oct 23, 2003 7.632 7.632 7.513 7.544 1,373,155 -0.12(-1.62%)
Oct 22, 2003 7.677 7.722 7.651 7.668 1,159,249 -0.02(-0.24%)
Oct 21, 2003 7.645 7.685 7.645 7.686 1,279,605 +0.04(+0.54%)
Oct 20, 2003 7.581 7.646 7.518 7.645 1,557,519 +0.04(+0.48%)
Oct 17, 2003 7.565 7.660 7.565 7.609 1,641,221 +0.07(+0.91%)
Oct 16, 2003 7.508 7.575 7.508 7.540 1,471,628 +0.03(+0.41%)
Oct 15, 2003 7.338 7.543 7.338 7.509 1,902,723 +0.17(+2.33%)
Oct 14, 2003 7.312 7.344 7.293 7.338 2,568,512 +0.04(+0.51%)
Oct 13, 2003 7.252 7.309 7.252 7.301 957,926 +0.05(+0.67%)
Oct 10, 2003 7.257 7.257 7.208 7.252 227,582 +0.02(+0.25%)
Oct 09, 2003 7.228 7.287 7.201 7.234 392,252 +0.04(+0.51%)
Oct 08, 2003 7.195 7.204 7.165 7.197 319,491 +0.01(+0.10%)
Oct 07, 2003 7.129 7.196 7.127 7.190 513,155 +0.06(+0.86%)
Oct 06, 2003 7.105 7.137 7.105 7.129 479,783 +0.02(+0.33%)
Oct 03, 2003 7.060 7.198 7.051 7.105 1,276,323 +0.12(+1.78%)
Oct 02, 2003 6.958 7.009 6.948 6.981 524,096 +0.11(+1.65%)
Oct 01, 2003 6.763 6.922 6.763 6.867 1,370,420 +0.09(+1.34%)
Sep 30, 2003 6.878 6.878 6.777 6.777 1,064,058 -0.11(-1.62%)
Sep 29, 2003 6.910 6.941 6.837 6.888 1,053,664 -0.01(-0.17%)
Sep 26, 2003 6.905 6.946 6.888 6.900 920,178 -0.01(-0.08%)
Sep 25, 2003 6.978 6.984 6.905 6.906 799,275 -0.05(-0.71%)
Sep 24, 2003 7.001 7.067 6.951 6.955 961,755 -0.03(-0.43%)
Sep 23, 2003 6.867 7.004 6.874 6.985 740,191 +0.12(+1.72%)
Sep 22, 2003 6.836 6.889 6.818 6.867 953,002 +0.02(+0.28%)
Sep 19, 2003 6.873 6.898 6.848 6.848 683,295 -0.02(-0.23%)
Sep 18, 2003 6.818 6.927 6.818 6.864 997,862 +0.07(+1.01%)
Sep 17, 2003 6.741 6.814 6.736 6.795 576,615 -0.03(-0.47%)
Sep 16, 2003 6.681 6.827 6.675 6.827 1,374,796 +0.15(+2.30%)
Sep 15, 2003 6.644 6.730 6.644 6.674 1,314,618 +0.05(+0.80%)
Sep 12, 2003 6.895 6.895 6.562 6.621 4,033,029 -0.29(-4.13%)
Sep 11, 2003 6.905 6.941 6.846 6.906 706,272 -0.00(-0.05%)
Sep 10, 2003 7.010 7.037 6.886 6.909 857,811 -0.12(-1.75%)
Sep 09, 2003 7.208 7.208 7.001 7.033 1,556,425 -0.17(-2.42%)
Sep 08, 2003 7.207 7.240 7.188 7.207 1,049,834 +0.01(+0.08%)
Sep 05, 2003 7.152 7.302 7.139 7.202 1,007,163 -0.07(-1.02%)
Sep 04, 2003 7.196 7.298 7.184 7.276 1,028,499 +0.06(+0.80%)
Sep 03, 2003 7.216 7.440 7.205 7.218 2,282,392 -0.00(-0.01%)
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.