Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.520 8.576 8.480 8.522 1,993,860 +0.00(+0.03%)
Oct 30, 2003 8.597 8.597 8.501 8.520 2,206,813 -0.12(-1.34%)
Oct 29, 2003 8.430 8.651 8.375 8.636 2,785,427 +0.21(+2.44%)
Oct 28, 2003 8.293 8.439 8.221 8.430 2,457,592 +0.14(+1.65%)
Oct 27, 2003 8.126 8.368 8.116 8.293 2,430,740 +0.23(+2.90%)
Oct 24, 2003 8.191 8.201 7.979 8.060 3,766,830 -0.19(-2.34%)
Oct 23, 2003 7.987 8.383 7.976 8.253 4,125,953 +0.24(+2.94%)
Oct 22, 2003 8.077 8.133 7.934 8.017 2,232,031 -0.06(-0.74%)
Oct 21, 2003 8.105 8.126 7.972 8.077 2,096,134 +0.00(+0.00%)
Oct 20, 2003 7.979 8.135 7.959 8.077 1,819,902 +0.12(+1.48%)
Oct 17, 2003 8.051 8.073 7.929 7.959 1,476,890 -0.09(-1.14%)
Oct 16, 2003 7.901 8.054 7.901 8.051 2,816,016 +0.11(+1.35%)
Oct 15, 2003 8.261 8.261 7.893 7.944 3,982,117 -0.30(-3.59%)
Oct 14, 2003 7.381 8.238 7.381 8.240 4,077,152 +0.15(+1.80%)
Oct 13, 2003 8.019 8.152 8.015 8.094 2,623,611 +0.12(+1.56%)
Oct 10, 2003 7.991 8.009 7.891 7.970 2,274,061 -0.02(-0.27%)
Oct 09, 2003 7.936 8.006 7.880 7.991 2,282,233 +0.06(+0.70%)
Oct 08, 2003 7.891 7.987 7.846 7.936 2,577,612 +0.04(+0.57%)
Oct 07, 2003 7.893 7.921 7.773 7.891 2,646,027 +0.00(+0.00%)
Oct 06, 2003 7.734 7.942 7.730 7.891 2,950,979 +0.16(+2.02%)
Oct 03, 2003 7.741 7.773 7.471 7.734 5,935,816 +0.13(+1.66%)
Oct 02, 2003 7.533 7.666 7.475 7.608 4,746,598 +0.08(+1.05%)
Oct 01, 2003 7.004 7.540 6.979 7.529 7,609,314 +0.53(+7.52%)
Sep 30, 2003 6.820 7.124 6.756 7.002 3,888,717 +0.17(+2.51%)
Sep 29, 2003 6.713 6.831 6.713 6.831 2,139,565 +0.17(+2.57%)
Sep 26, 2003 6.715 6.758 6.642 6.660 2,172,955 -0.06(-0.83%)
Sep 25, 2003 6.803 6.803 6.694 6.715 2,155,443 -0.03(-0.44%)
Sep 24, 2003 6.773 6.914 6.711 6.745 1,984,053 -0.03(-0.41%)
Sep 23, 2003 6.734 6.784 6.724 6.773 1,448,870 +0.05(+0.73%)
Sep 22, 2003 6.852 6.867 6.687 6.724 2,750,168 -0.24(-3.38%)
Sep 19, 2003 6.991 6.991 6.927 6.959 3,315,707 -0.01(-0.15%)
Sep 18, 2003 6.863 6.970 6.767 6.970 1,948,094 +0.11(+1.56%)
Sep 17, 2003 6.895 6.895 6.683 6.863 3,409,807 -0.03(-0.47%)
Sep 16, 2003 6.749 6.895 6.752 6.895 2,689,925 +0.15(+2.16%)
Sep 15, 2003 6.627 6.805 6.627 6.749 2,630,149 +0.17(+2.54%)
Sep 12, 2003 6.488 6.627 6.424 6.582 2,411,593 +0.11(+1.75%)
Sep 11, 2003 6.349 6.552 6.349 6.469 3,062,826 +0.15(+2.44%)
Sep 10, 2003 6.812 6.812 6.263 6.315 6,648,459 -0.49(-7.26%)
Sep 09, 2003 7.039 7.039 6.788 6.809 3,016,826 -0.23(-3.23%)
Sep 08, 2003 6.906 7.047 6.857 7.036 2,910,817 +0.22(+3.24%)
Sep 05, 2003 7.021 7.054 6.769 6.816 3,150,855 -0.21(-2.93%)
Sep 04, 2003 6.816 7.034 6.734 7.021 4,764,344 +0.21(+3.02%)
Sep 03, 2003 6.670 6.846 6.589 6.816 3,132,642 +0.20(+2.98%)
Sep 02, 2003 6.664 6.668 6.597 6.619 2,117,849 -0.04(-0.67%)
Aug 29, 2003 6.732 6.745 6.623 6.664 2,238,102 -0.07(-0.99%)
Aug 28, 2003 6.574 6.747 6.552 6.730 2,315,391 +0.20(+3.02%)
Aug 27, 2003 6.535 6.570 6.439 6.533 1,507,712 +0.00(+0.00%)
Aug 26, 2003 6.606 6.630 6.390 6.533 2,538,383 -0.07(-1.10%)
Aug 25, 2003 6.606 6.634 6.512 6.606 2,281,299 +0.04(+0.62%)
Aug 22, 2003 6.846 6.846 6.552 6.565 2,637,154 -0.23(-3.34%)
Aug 21, 2003 6.585 6.792 6.501 6.792 5,543,068 +0.31(+4.86%)
Aug 20, 2003 6.392 6.480 6.381 6.478 3,280,215 +0.05(+0.73%)
Aug 19, 2003 6.251 6.430 6.233 6.430 3,237,951 +0.23(+3.77%)
Aug 18, 2003 6.186 6.203 6.105 6.197 1,378,119 +0.03(+0.52%)
Aug 15, 2003 6.060 6.165 6.028 6.165 868,154 +0.12(+1.91%)
Aug 14, 2003 6.009 6.103 5.974 6.049 3,310,103 +0.04(+0.68%)
Aug 13, 2003 6.236 6.236 5.996 6.009 2,858,279 -0.23(-3.64%)
Aug 12, 2003 6.156 6.242 6.064 6.236 1,935,719 +0.09(+1.39%)
Aug 11, 2003 6.313 6.313 6.075 6.150 2,776,087 -0.13(-2.08%)
Aug 08, 2003 6.034 6.285 6.017 6.280 4,205,344 +0.25(+4.08%)
Aug 07, 2003 6.017 6.034 5.925 6.034 2,025,383 +0.05(+0.82%)
Aug 06, 2003 5.792 6.015 5.782 5.985 3,990,757 +0.22(+3.90%)
Aug 05, 2003 5.867 5.895 5.758 5.760 2,324,497 -0.07(-1.28%)
Aug 04, 2003 5.857 5.899 5.743 5.835 3,424,284 -0.04(-0.69%)
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.