Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.951 7.014 6.938 6.994 236,400 +0.04(+0.61%)
Nov 26, 2003 6.987 6.992 6.947 6.951 1,000,000 -0.03(-0.36%)
Nov 25, 2003 6.870 6.989 6.869 6.976 1,066,400 +0.12(+1.77%)
Nov 24, 2003 6.850 6.872 6.817 6.855 887,600 +0.01(+0.07%)
Nov 21, 2003 6.844 6.875 6.831 6.850 549,200 +0.01(+0.09%)
Nov 20, 2003 6.822 6.862 6.812 6.844 711,200 +0.02(+0.31%)
Nov 19, 2003 6.857 6.867 6.808 6.822 878,400 -0.04(-0.51%)
Nov 18, 2003 6.862 6.875 6.838 6.857 808,800 -0.02(-0.24%)
Nov 17, 2003 6.827 6.904 6.787 6.874 826,400 -0.03(-0.38%)
Nov 14, 2003 6.888 6.904 6.888 6.900 864,800 +0.00(+0.00%)
Nov 13, 2003 6.900 6.904 6.850 6.900 694,400 -0.03(-0.38%)
Nov 12, 2003 6.978 6.978 6.891 6.926 813,200 -0.05(-0.72%)
Nov 11, 2003 6.930 6.989 6.924 6.976 1,166,800 +0.04(+0.63%)
Nov 10, 2003 6.969 6.969 6.878 6.933 694,800 -0.04(-0.61%)
Nov 07, 2003 7.015 7.020 6.956 6.975 746,400 -0.04(-0.62%)
Nov 06, 2003 7.031 7.031 6.971 7.019 520,000 -0.02(-0.23%)
Nov 05, 2003 6.987 7.055 6.975 7.035 732,800 +0.05(+0.75%)
Nov 04, 2003 7.050 7.050 6.982 6.982 1,070,000 -0.04(-0.53%)
Nov 03, 2003 7.030 7.067 7.018 7.020 1,028,400 -0.01(-0.07%)
Oct 31, 2003 7.037 7.075 6.994 7.025 3,365,600 -0.16(-2.23%)
Oct 30, 2003 7.140 7.211 7.116 7.185 1,393,200 +0.12(+1.77%)
Oct 29, 2003 7.040 7.081 7.022 7.060 1,083,600 +0.02(+0.25%)
Oct 28, 2003 6.987 7.065 6.850 7.043 2,571,200 +0.22(+3.15%)
Oct 27, 2003 6.761 6.856 6.761 6.827 828,400 +0.07(+0.98%)
Oct 24, 2003 6.681 6.761 6.650 6.761 982,400 +0.01(+0.09%)
Oct 23, 2003 6.701 6.769 6.660 6.755 1,027,600 +0.05(+0.80%)
Oct 22, 2003 6.801 6.801 6.676 6.701 2,199,600 -0.10(-1.47%)
Oct 21, 2003 6.856 6.856 6.789 6.801 841,200 -0.07(-1.07%)
Oct 20, 2003 6.888 6.897 6.843 6.875 833,600 -0.00(-0.04%)
Oct 17, 2003 7.044 7.045 6.867 6.878 1,117,200 -0.14(-1.94%)
Oct 16, 2003 7.050 7.060 7.005 7.014 1,164,800 -0.01(-0.18%)
Oct 15, 2003 7.075 7.075 6.987 7.026 1,173,200 -0.03(-0.41%)
Oct 14, 2003 7.053 7.089 7.000 7.055 830,800 -0.04(-0.53%)
Oct 13, 2003 7.062 7.098 7.046 7.093 474,800 +0.08(+1.14%)
Oct 10, 2003 7.090 7.090 6.987 7.013 574,400 -0.06(-0.83%)
Oct 09, 2003 7.112 7.129 7.044 7.071 1,123,600 +0.04(+0.59%)
Oct 08, 2003 7.036 7.081 6.987 7.030 809,200 -0.01(-0.09%)
Oct 07, 2003 6.963 7.037 6.938 7.036 909,600 +0.05(+0.79%)
Oct 06, 2003 7.000 7.000 6.960 6.981 974,800 +0.01(+0.16%)
Oct 03, 2003 6.994 7.001 6.950 6.970 1,200,000 +0.04(+0.56%)
Oct 02, 2003 6.869 6.941 6.812 6.931 1,216,800 +0.07(+1.04%)
Oct 01, 2003 6.750 6.870 6.750 6.860 1,157,600 +0.11(+1.63%)
Sep 30, 2003 6.766 6.799 6.688 6.750 1,894,000 -0.01(-0.17%)
Sep 29, 2003 6.875 6.875 6.754 6.761 1,836,400 -0.04(-0.64%)
Sep 26, 2003 6.765 6.849 6.765 6.805 3,229,600 +0.05(+0.81%)
Sep 25, 2003 6.814 6.825 6.726 6.750 2,047,200 -0.06(-0.92%)
Sep 24, 2003 6.787 6.875 6.782 6.812 3,622,000 +0.04(+0.55%)
Sep 23, 2003 6.745 6.800 6.711 6.775 1,837,600 +0.09(+1.35%)
Sep 22, 2003 6.706 6.713 6.644 6.685 1,619,200 -0.07(-0.96%)
Sep 19, 2003 6.765 6.774 6.706 6.750 1,629,600 -0.03(-0.37%)
Sep 18, 2003 6.713 6.790 6.702 6.775 1,776,400 +0.09(+1.40%)
Sep 17, 2003 6.666 6.744 6.660 6.681 1,402,000 +0.01(+0.13%)
Sep 16, 2003 6.665 6.686 6.589 6.673 1,726,000 +0.01(+0.11%)
Sep 15, 2003 6.588 6.681 6.588 6.665 1,908,800 +0.09(+1.41%)
Sep 12, 2003 6.338 6.590 6.330 6.572 2,987,600 +0.21(+3.36%)
Sep 11, 2003 6.456 6.463 6.359 6.359 1,648,400 -0.07(-1.03%)
Sep 10, 2003 6.584 6.584 6.421 6.425 2,691,200 -0.16(-2.41%)
Sep 09, 2003 6.600 6.625 6.562 6.584 1,240,800 -0.06(-0.96%)
Sep 08, 2003 6.662 6.716 6.616 6.647 1,810,400 -0.02(-0.32%)
Sep 05, 2003 6.626 6.697 6.594 6.669 1,578,800 +0.05(+0.74%)
Sep 04, 2003 6.650 6.665 6.588 6.620 942,400 -0.03(-0.45%)
Sep 03, 2003 6.603 6.652 6.550 6.650 1,694,000 +0.05(+0.72%)
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.