Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.402 7.439 7.336 7.345 97,795 -0.06(-0.76%)
Nov 26, 2003 7.402 7.402 7.280 7.402 223,928 +0.02(+0.25%)
Nov 25, 2003 7.373 7.449 7.294 7.383 299,139 -0.05(-0.69%)
Nov 24, 2003 7.378 7.505 7.331 7.434 494,092 +0.10(+1.41%)
Nov 21, 2003 7.294 7.350 7.256 7.331 560,780 +0.11(+1.56%)
Nov 20, 2003 7.162 7.373 7.096 7.219 422,503 +0.01(+0.20%)
Nov 19, 2003 7.181 7.256 7.120 7.204 330,460 +0.00(+0.00%)
Nov 18, 2003 7.341 7.383 7.181 7.204 530,312 -0.19(-2.54%)
Nov 17, 2003 7.265 7.411 7.265 7.392 768,730 +0.00(+0.00%)
Nov 14, 2003 7.190 7.416 7.190 7.392 1,320,988 +0.18(+2.47%)
Nov 13, 2003 7.050 7.247 7.040 7.214 798,984 +0.20(+2.81%)
Nov 12, 2003 7.096 7.106 7.021 7.017 2,769,175 +0.02(+0.34%)
Nov 11, 2003 6.890 7.134 6.970 6.993 7,355,561 +0.10(+1.50%)
Nov 10, 2003 6.956 6.956 6.801 6.890 633,435 -0.19(-2.65%)
Nov 07, 2003 6.956 7.096 6.899 7.078 541,179 +0.05(+0.73%)
Nov 06, 2003 7.026 7.026 7.026 7.026 417,389 -0.06(-0.80%)
Nov 05, 2003 7.129 7.176 7.106 7.082 330,886 -0.08(-1.05%)
Nov 04, 2003 7.129 7.176 7.106 7.158 316,551 +0.00(+0.07%)
Nov 03, 2003 7.181 7.176 7.064 7.153 366,041 -0.03(-0.39%)
Oct 31, 2003 7.190 7.223 7.158 7.181 427,403 -0.05(-0.65%)
Oct 30, 2003 7.181 7.242 7.134 7.228 331,099 +0.07(+0.98%)
Oct 29, 2003 7.228 7.298 7.125 7.158 492,387 -0.14(-1.93%)
Oct 28, 2003 7.326 7.326 7.153 7.298 480,882 -0.01(-0.13%)
Oct 27, 2003 7.167 7.406 7.167 7.308 289,126 +0.20(+2.77%)
Oct 24, 2003 7.172 7.209 7.003 7.111 453,184 -0.08(-1.17%)
Oct 23, 2003 7.181 7.303 7.176 7.195 757,863 -0.29(-3.89%)
Oct 22, 2003 7.744 7.768 7.392 7.486 566,959 -0.33(-4.26%)
Oct 21, 2003 7.908 7.979 7.744 7.819 299,566 -0.06(-0.72%)
Oct 20, 2003 7.993 7.993 7.852 7.876 411,637 -0.04(-0.47%)
Oct 17, 2003 8.101 8.101 7.824 7.913 696,075 -0.16(-1.98%)
Oct 16, 2003 8.214 8.214 7.932 8.073 688,831 -0.10(-1.21%)
Oct 15, 2003 8.486 8.486 7.768 8.171 802,820 -0.31(-3.71%)
Oct 14, 2003 8.420 8.608 8.420 8.486 231,599 +0.05(+0.61%)
Oct 13, 2003 8.415 8.655 8.392 8.434 324,281 +0.02(+0.22%)
Oct 10, 2003 8.228 8.448 8.228 8.415 342,817 +0.13(+1.53%)
Oct 09, 2003 8.448 8.612 8.265 8.289 1,681,916 -0.19(-2.21%)
Oct 08, 2003 8.307 8.481 8.303 8.476 446,153 +0.15(+1.75%)
Oct 07, 2003 8.115 8.331 8.115 8.331 374,564 +0.16(+2.01%)
Oct 06, 2003 8.167 8.204 8.101 8.167 549,701 -0.04(-0.46%)
Oct 03, 2003 7.923 8.204 7.923 8.204 671,999 +0.28(+3.55%)
Oct 02, 2003 7.838 7.955 7.697 7.923 625,978 -0.06(-0.71%)
Oct 01, 2003 7.439 7.979 7.556 7.979 397,148 +0.54(+7.26%)
Sep 30, 2003 7.467 7.524 7.373 7.439 222,011 -0.04(-0.50%)
Sep 29, 2003 7.148 7.425 7.096 7.477 295,091 +0.30(+4.12%)
Sep 26, 2003 7.350 7.350 7.073 7.181 323,855 -0.22(-2.92%)
Sep 25, 2003 7.538 7.538 7.397 7.397 347,505 -0.11(-1.50%)
Sep 24, 2003 7.740 7.744 7.444 7.510 188,134 -0.10(-1.30%)
Sep 23, 2003 7.486 7.664 7.270 7.608 904,237 +0.09(+1.25%)
Sep 22, 2003 7.556 7.575 7.463 7.514 149,569 -0.11(-1.48%)
Sep 19, 2003 7.585 7.683 7.585 7.627 169,810 +0.00(+0.06%)
Sep 18, 2003 7.669 7.678 7.669 7.622 250,135 -0.08(-1.04%)
Sep 17, 2003 7.838 7.838 7.650 7.702 219,241 -0.20(-2.50%)
Sep 16, 2003 7.725 7.899 7.716 7.899 338,556 +0.19(+2.50%)
Sep 15, 2003 7.857 7.876 7.627 7.707 178,972 -0.15(-1.91%)
Sep 12, 2003 7.674 7.862 7.674 7.857 238,630 +0.16(+2.07%)
Sep 11, 2003 7.603 7.754 7.603 7.697 757,224 +0.06(+0.74%)
Sep 10, 2003 7.721 7.744 7.585 7.641 315,758 -0.11(-1.39%)
Sep 09, 2003 7.571 7.847 7.561 7.749 407,801 +0.18(+2.36%)
Sep 08, 2003 7.510 7.636 7.472 7.571 211,358 +0.08(+1.13%)
Sep 05, 2003 7.467 7.552 7.430 7.486 179,398 -0.02(-0.25%)
Sep 04, 2003 7.463 7.510 7.444 7.505 209,866 +0.00(+0.00%)
Sep 03, 2003 7.505 7.510 7.425 7.505 93,321 +0.00(+0.00%)
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.