MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.735 6.875 6.705 6.713 609,348 -0.05(-0.74%)
Oct 30, 2003 6.815 6.870 6.723 6.763 527,316 -0.05(-0.77%)
Oct 29, 2003 6.785 6.815 6.670 6.815 1,832,204 +0.04(+0.63%)
Oct 28, 2003 6.475 6.817 6.475 6.772 1,783,048 +0.28(+4.39%)
Oct 27, 2003 6.548 6.600 6.402 6.488 567,200 +0.06(+0.86%)
Oct 24, 2003 6.340 6.497 6.263 6.433 1,196,400 +0.10(+1.58%)
Oct 23, 2003 6.537 6.548 6.250 6.332 2,218,000 -0.25(-3.72%)
Oct 22, 2003 7.128 7.130 6.562 6.577 2,664,000 -0.58(-8.07%)
Oct 21, 2003 7.133 7.183 7.125 7.155 741,408 -0.02(-0.28%)
Oct 20, 2003 7.138 7.325 7.088 7.175 1,402,804 -0.04(-0.55%)
Oct 17, 2003 7.525 7.527 6.923 7.215 1,522,136 -0.43(-5.59%)
Oct 16, 2003 7.505 7.725 7.463 7.643 909,868 +0.14(+1.83%)
Oct 15, 2003 7.713 7.740 7.250 7.505 2,575,336 -0.27(-3.47%)
Oct 14, 2003 7.555 7.777 7.455 7.775 1,206,224 +0.23(+3.08%)
Oct 13, 2003 7.550 7.560 7.420 7.543 742,616 +0.04(+0.47%)
Oct 10, 2003 7.490 7.527 7.372 7.508 675,980 +0.02(+0.23%)
Oct 09, 2003 7.492 7.543 7.385 7.490 785,724 +0.08(+1.04%)
Oct 08, 2003 7.465 7.495 7.390 7.413 1,240,232 -0.07(-0.96%)
Oct 07, 2003 7.290 7.492 7.250 7.485 755,400 +0.15(+2.08%)
Oct 06, 2003 7.305 7.372 7.222 7.332 808,392 +0.06(+0.79%)
Oct 03, 2003 6.982 7.338 6.963 7.275 1,198,568 +0.39(+5.63%)
Oct 02, 2003 6.790 6.957 6.790 6.888 1,048,364 +0.08(+1.14%)
Oct 01, 2003 6.650 6.843 6.598 6.810 979,724 +0.24(+3.65%)
Sep 30, 2003 6.720 6.750 6.570 6.570 1,175,660 -0.18(-2.67%)
Sep 29, 2003 6.490 6.800 6.475 6.750 1,809,688 +0.23(+3.49%)
Sep 26, 2003 6.617 6.790 6.505 6.522 1,237,892 -0.16(-2.43%)
Sep 25, 2003 6.905 6.947 6.683 6.685 1,839,020 -0.22(-3.19%)
Sep 24, 2003 7.180 7.225 6.838 6.905 1,353,272 -0.32(-4.46%)
Sep 23, 2003 7.393 7.395 7.188 7.228 1,035,576 -0.17(-2.27%)
Sep 22, 2003 7.375 7.508 7.318 7.395 1,239,964 -0.07(-0.90%)
Sep 19, 2003 7.470 7.545 7.412 7.463 800,168 -0.09(-1.16%)
Sep 18, 2003 7.330 7.550 7.202 7.550 1,590,060 +0.23(+3.14%)
Sep 17, 2003 7.365 7.425 7.263 7.320 1,088,256 -0.03(-0.44%)
Sep 16, 2003 7.225 7.353 7.150 7.353 1,528,172 +0.23(+3.19%)
Sep 15, 2003 7.200 7.280 7.125 7.125 660,400 -0.06(-0.87%)
Sep 12, 2003 7.188 7.293 7.150 7.188 1,599,600 +0.01(+0.10%)
Sep 11, 2003 7.440 7.450 7.088 7.180 2,407,600 -0.25(-3.33%)
Sep 10, 2003 7.825 7.825 7.400 7.428 1,079,200 -0.40(-5.17%)
Sep 09, 2003 7.938 7.938 7.753 7.832 686,000 -0.11(-1.38%)
Sep 08, 2003 7.647 7.947 7.635 7.942 884,000 +0.25(+3.18%)
Sep 05, 2003 7.763 7.855 7.688 7.697 786,400 -0.10(-1.28%)
Sep 04, 2003 7.690 7.923 7.662 7.798 1,269,600 +0.08(+1.10%)
Sep 03, 2003 7.713 7.870 7.713 7.713 1,555,600 -0.02(-0.32%)
Sep 02, 2003 7.742 7.800 7.675 7.737 1,694,400 +0.07(+0.95%)
Aug 29, 2003 7.468 7.740 7.451 7.665 1,378,400 +0.07(+0.86%)
Aug 28, 2003 7.300 7.678 7.160 7.600 1,991,600 +0.33(+4.50%)
Aug 27, 2003 7.200 7.300 7.193 7.272 522,400 -0.08(-1.05%)
Aug 26, 2003 7.120 7.362 7.045 7.350 898,800 +0.22(+3.12%)
Aug 25, 2003 7.192 7.192 7.053 7.128 644,000 -0.07(-1.04%)
Aug 22, 2003 7.332 7.415 7.152 7.202 1,343,600 -0.08(-1.17%)
Aug 21, 2003 7.320 7.360 7.240 7.287 837,200 -0.02(-0.24%)
Aug 20, 2003 7.450 7.450 7.213 7.305 983,600 -0.11(-1.45%)
Aug 19, 2003 7.253 7.463 7.225 7.412 1,696,400 +0.13(+1.75%)
Aug 18, 2003 7.013 7.305 6.950 7.285 1,138,400 +0.29(+4.07%)
Aug 15, 2003 6.985 7.045 6.952 7.000 928,400 +0.03(+0.47%)
Aug 14, 2003 6.875 7.000 6.755 6.968 1,320,800 +0.12(+1.79%)
Aug 13, 2003 6.545 6.930 6.545 6.845 1,412,000 +0.31(+4.78%)
Aug 12, 2003 6.495 6.550 6.440 6.532 1,849,600 +0.04(+0.65%)
Aug 11, 2003 6.435 6.545 6.428 6.490 1,400,800 +0.05(+0.73%)
Aug 08, 2003 6.582 6.650 6.435 6.443 2,051,200 -0.17(-2.57%)
Aug 07, 2003 6.732 6.793 6.570 6.612 2,137,200 -0.14(-2.04%)
Aug 06, 2003 6.838 6.895 6.675 6.750 1,448,000 -0.11(-1.64%)
Aug 05, 2003 6.950 6.950 6.808 6.862 1,317,200 -0.09(-1.26%)
Aug 04, 2003 6.982 6.995 6.812 6.950 1,041,600 -0.01(-0.18%)
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