MENU

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.
TOP
Email a Story