Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.464 6.486 6.459 6.459 44,468 -0.06(-0.97%)
Oct 30, 2003 6.577 6.577 6.523 6.523 38,273 -0.10(-1.50%)
Oct 29, 2003 6.586 6.622 6.541 6.622 70,794 +0.05(+0.83%)
Oct 28, 2003 6.423 6.568 6.414 6.568 55,308 +0.15(+2.32%)
Oct 27, 2003 6.396 6.459 6.396 6.419 41,149 +0.00(+0.07%)
Oct 24, 2003 6.396 6.441 6.346 6.414 60,175 +0.02(+0.35%)
Oct 23, 2003 6.486 6.500 6.387 6.391 143,138 -0.11(-1.67%)
Oct 22, 2003 6.568 6.581 6.491 6.500 69,246 -0.08(-1.17%)
Oct 21, 2003 6.608 6.613 6.545 6.577 78,759 +0.03(+0.48%)
Oct 20, 2003 6.581 6.581 6.500 6.545 52,432 -0.00(-0.07%)
Oct 17, 2003 6.658 6.672 6.554 6.550 61,945 -0.12(-1.76%)
Oct 16, 2003 6.726 6.726 6.577 6.667 153,315 +0.00(+0.00%)
Oct 15, 2003 6.712 6.735 6.636 6.667 66,148 -0.03(-0.41%)
Oct 14, 2003 6.690 6.708 6.672 6.694 119,687 +0.05(+0.75%)
Oct 13, 2003 6.599 6.636 6.590 6.645 61,945 +0.05(+0.68%)
Oct 10, 2003 6.536 6.622 6.486 6.599 107,519 +0.03(+0.48%)
Oct 09, 2003 6.441 6.645 6.441 6.568 218,800 +0.15(+2.32%)
Oct 08, 2003 6.446 6.464 6.391 6.419 63,494 -0.05(-0.70%)
Oct 07, 2003 6.373 6.464 6.369 6.464 126,103 +0.08(+1.27%)
Oct 06, 2003 6.378 6.396 6.364 6.382 45,795 -0.03(-0.49%)
Oct 03, 2003 6.283 6.441 6.256 6.414 400,875 +0.14(+2.23%)
Oct 02, 2003 6.251 6.278 6.242 6.274 111,501 -0.05(-0.72%)
Oct 01, 2003 6.098 6.319 6.098 6.319 191,367 +0.26(+4.25%)
Sep 30, 2003 6.120 6.188 6.012 6.061 115,262 -0.07(-1.18%)
Sep 29, 2003 6.147 6.170 6.057 6.134 154,421 +0.13(+2.18%)
Sep 26, 2003 6.120 6.120 5.967 6.003 158,845 -0.12(-1.92%)
Sep 25, 2003 6.188 6.188 6.120 6.120 141,810 -0.02(-0.37%)
Sep 24, 2003 6.459 6.459 6.143 6.143 207,074 -0.31(-4.77%)
Sep 23, 2003 6.446 6.509 6.446 6.450 80,086 +0.02(+0.28%)
Sep 22, 2003 6.455 6.455 6.400 6.432 64,821 -0.04(-0.56%)
Sep 19, 2003 6.471 6.532 6.459 6.468 53,981 -0.01(-0.14%)
Sep 18, 2003 6.464 6.486 6.459 6.477 60,618 -0.01(-0.14%)
Sep 17, 2003 6.495 6.513 6.477 6.486 32,963 -0.01(-0.21%)
Sep 16, 2003 6.559 6.572 6.441 6.500 71,901 -0.05(-0.83%)
Sep 15, 2003 6.631 6.663 6.455 6.554 45,352 -0.06(-0.89%)
Sep 12, 2003 6.649 6.658 6.532 6.613 48,007 -0.03(-0.48%)
Sep 11, 2003 6.622 6.672 6.599 6.645 23,229 +0.00(+0.00%)
Sep 10, 2003 6.721 6.762 6.645 6.645 79,422 -0.08(-1.14%)
Sep 09, 2003 6.758 6.767 6.708 6.721 22,565 -0.05(-0.73%)
Sep 08, 2003 6.721 6.771 6.699 6.771 102,210 +0.06(+0.88%)
Sep 05, 2003 6.726 6.735 6.636 6.712 37,831 -0.01(-0.20%)
Sep 04, 2003 6.726 6.726 6.699 6.726 19,911 +0.00(+0.00%)
Sep 03, 2003 6.712 6.726 6.690 6.726 47,565 +0.02(+0.27%)
Sep 02, 2003 6.712 6.735 6.654 6.708 58,848 +0.03(+0.41%)
Aug 29, 2003 6.667 6.721 6.658 6.681 66,370 +0.01(+0.20%)
Aug 28, 2003 6.699 6.712 6.622 6.667 63,051 -0.01(-0.20%)
Aug 27, 2003 6.667 6.726 6.663 6.681 62,609 -0.01(-0.14%)
Aug 26, 2003 6.712 6.726 6.645 6.690 63,051 -0.04(-0.54%)
Aug 25, 2003 6.703 6.726 6.654 6.726 40,485 +0.05(+0.81%)
Aug 22, 2003 6.717 6.726 6.667 6.672 56,193 -0.05(-0.81%)
Aug 21, 2003 6.703 6.726 6.672 6.726 45,795 +0.02(+0.34%)
Aug 20, 2003 6.690 6.703 6.654 6.703 51,989 +0.01(+0.20%)
Aug 19, 2003 6.636 6.690 6.604 6.690 97,342 +0.06(+0.95%)
Aug 18, 2003 6.568 6.626 6.568 6.626 47,122 +0.04(+0.55%)
Aug 15, 2003 6.599 6.636 6.590 6.590 22,565 -0.01(-0.14%)
Aug 14, 2003 6.608 6.608 6.545 6.599 37,831 +0.02(+0.27%)
Aug 13, 2003 6.622 6.622 6.577 6.581 44,689 -0.04(-0.61%)
Aug 12, 2003 6.563 6.622 6.554 6.622 30,309 +0.07(+1.03%)
Aug 11, 2003 6.541 6.622 6.541 6.554 70,573 +0.03(+0.42%)
Aug 08, 2003 6.608 6.608 6.464 6.527 51,547 -0.07(-1.10%)
Aug 07, 2003 6.532 6.613 6.509 6.599 42,034 +0.07(+1.04%)
Aug 06, 2003 6.500 6.622 6.441 6.532 51,768 +0.03(+0.49%)
Aug 05, 2003 6.554 6.595 6.500 6.500 26,769 -0.03(-0.48%)
Aug 04, 2003 6.581 6.586 6.446 6.532 42,255 -0.03(-0.48%)
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.