Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.812 6.922 6.793 6.793 2,267,833 -0.03(-0.40%)
Oct 30, 2003 6.876 6.881 6.804 6.820 2,260,334 -0.04(-0.58%)
Oct 29, 2003 6.929 6.964 6.860 6.860 3,840,131 -0.19(-2.68%)
Oct 28, 2003 6.980 7.052 6.948 7.049 2,468,432 +0.09(+1.29%)
Oct 27, 2003 6.822 7.011 6.822 6.959 2,991,490 +0.18(+2.59%)
Oct 24, 2003 6.785 6.822 6.737 6.783 2,209,716 -0.07(-1.03%)
Oct 23, 2003 6.674 6.945 6.633 6.854 4,052,604 +0.17(+2.54%)
Oct 22, 2003 6.774 6.774 6.673 6.684 2,053,486 -0.09(-1.32%)
Oct 21, 2003 6.846 6.846 6.764 6.774 2,130,351 -0.08(-1.12%)
Oct 20, 2003 6.833 6.863 6.751 6.850 2,375,944 -0.01(-0.21%)
Oct 17, 2003 6.921 6.921 6.846 6.865 2,211,590 -0.08(-1.17%)
Oct 16, 2003 6.822 6.985 6.806 6.946 3,797,012 +0.11(+1.62%)
Oct 15, 2003 6.615 6.836 6.602 6.836 4,869,999 +0.21(+3.19%)
Oct 14, 2003 6.617 6.625 6.567 6.625 1,674,784 +0.02(+0.34%)
Oct 13, 2003 6.474 6.639 6.497 6.602 1,315,456 +0.13(+1.98%)
Oct 10, 2003 6.559 6.577 6.465 6.474 2,322,201 -0.08(-1.22%)
Oct 09, 2003 6.425 6.692 6.425 6.554 3,695,150 +0.23(+3.64%)
Oct 08, 2003 6.436 6.436 6.297 6.324 1,802,893 -0.08(-1.27%)
Oct 07, 2003 6.418 6.406 6.337 6.406 1,694,782 -0.01(-0.20%)
Oct 06, 2003 6.417 6.439 6.364 6.418 1,508,556 +0.02(+0.27%)
Oct 03, 2003 6.361 6.434 6.361 6.401 3,668,903 +0.09(+1.37%)
Oct 02, 2003 6.329 6.345 6.286 6.314 1,054,239 -0.01(-0.10%)
Oct 01, 2003 6.210 6.345 6.210 6.321 2,552,797 +0.09(+1.52%)
Sep 30, 2003 6.193 6.239 6.135 6.226 1,802,268 +0.01(+0.10%)
Sep 29, 2003 6.247 6.249 6.111 6.220 2,845,259 +0.02(+0.31%)
Sep 26, 2003 6.161 6.214 6.158 6.201 1,904,130 +0.01(+0.18%)
Sep 25, 2003 6.273 6.287 6.190 6.190 2,009,741 -0.08(-1.23%)
Sep 24, 2003 6.382 6.382 6.258 6.266 1,729,152 -0.12(-1.81%)
Sep 23, 2003 6.353 6.396 6.338 6.382 1,522,304 +0.06(+0.96%)
Sep 22, 2003 6.414 6.345 6.305 6.321 1,236,091 -0.09(-1.45%)
Sep 19, 2003 6.308 6.414 6.308 6.414 2,250,335 +0.10(+1.52%)
Sep 18, 2003 6.292 6.348 6.273 6.318 2,422,813 +0.00(+0.00%)
Sep 17, 2003 6.310 6.361 6.310 6.318 1,374,198 +0.02(+0.38%)
Sep 16, 2003 6.318 6.322 6.287 6.294 3,029,610 +0.01(+0.10%)
Sep 15, 2003 6.313 6.350 6.273 6.287 1,884,132 -0.05(-0.81%)
Sep 12, 2003 6.281 6.342 6.226 6.338 3,057,107 +0.04(+0.71%)
Sep 11, 2003 6.290 6.318 6.258 6.294 1,902,880 +0.04(+0.69%)
Sep 10, 2003 6.287 6.313 6.220 6.250 1,802,268 -0.03(-0.41%)
Sep 09, 2003 6.401 6.401 6.250 6.276 1,624,166 -0.12(-1.95%)
Sep 08, 2003 6.417 6.430 6.353 6.401 1,324,829 +0.01(+0.20%)
Sep 05, 2003 6.505 6.521 6.375 6.388 3,275,204 -0.18(-2.75%)
Sep 04, 2003 6.630 6.655 6.546 6.569 3,509,549 -0.06(-0.92%)
Sep 03, 2003 6.537 6.630 6.513 6.630 3,307,075 +0.09(+1.44%)
Sep 02, 2003 6.455 6.569 6.449 6.535 2,444,061 +0.12(+1.85%)
Aug 29, 2003 6.298 6.449 6.294 6.417 2,525,925 +0.12(+1.88%)
Aug 28, 2003 6.161 6.298 6.146 6.298 2,490,305 +0.15(+2.39%)
Aug 27, 2003 6.162 6.162 6.068 6.151 1,876,633 -0.01(-0.21%)
Aug 26, 2003 6.154 6.178 6.049 6.164 1,792,269 +0.01(+0.23%)
Aug 25, 2003 6.145 6.159 6.071 6.150 1,271,711 -0.01(-0.16%)
Aug 22, 2003 6.281 6.303 6.150 6.159 1,314,831 -0.10(-1.53%)
Aug 21, 2003 6.289 6.298 6.206 6.255 1,357,325 -0.00(-0.03%)
Aug 20, 2003 6.188 6.265 6.134 6.257 1,457,312 +0.07(+1.14%)
Aug 19, 2003 6.233 6.246 6.119 6.186 1,031,117 -0.05(-0.80%)
Aug 18, 2003 6.196 6.246 6.161 6.236 1,331,079 +0.03(+0.46%)
Aug 15, 2003 6.166 6.207 6.108 6.207 945,503 +0.04(+0.67%)
Aug 14, 2003 6.068 6.167 6.065 6.166 1,938,500 +0.10(+1.61%)
Aug 13, 2003 6.201 6.201 6.025 6.068 2,095,980 -0.12(-1.99%)
Aug 12, 2003 6.063 6.201 6.054 6.191 2,750,896 +0.16(+2.63%)
Aug 11, 2003 6.105 6.113 6.007 6.033 2,052,861 -0.05(-0.84%)
Aug 08, 2003 6.073 6.129 6.050 6.084 2,108,479 +0.04(+0.58%)
Aug 07, 2003 6.017 6.062 5.970 6.049 1,463,561 +0.06(+0.93%)
Aug 06, 2003 5.929 6.042 5.892 5.993 3,380,815 +0.09(+1.52%)
Aug 05, 2003 6.041 6.049 5.898 5.903 6,596,652 -0.16(-2.66%)
Aug 04, 2003 6.017 6.127 5.958 6.065 2,167,846 -0.02(-0.29%)
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.