Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.147 7.353 7.147 7.334 208,589 +0.16(+2.17%)
Oct 30, 2003 6.929 7.222 6.891 7.178 308,879 +0.16(+2.22%)
Oct 29, 2003 6.978 7.072 6.935 7.022 128,646 +0.01(+0.18%)
Oct 28, 2003 7.110 7.116 6.997 7.010 224,610 -0.07(-0.97%)
Oct 27, 2003 7.091 7.184 7.028 7.078 236,946 -0.07(-1.05%)
Oct 24, 2003 7.209 7.222 7.147 7.153 160,527 -0.11(-1.46%)
Oct 23, 2003 7.241 7.291 7.184 7.259 95,803 -0.01(-0.09%)
Oct 22, 2003 7.365 7.365 7.191 7.266 132,170 -0.10(-1.36%)
Oct 21, 2003 7.378 7.390 7.365 7.365 185,519 +0.00(+0.00%)
Oct 20, 2003 7.334 7.384 7.334 7.365 146,108 +0.02(+0.34%)
Oct 17, 2003 7.316 7.347 7.303 7.341 97,566 +0.00(+0.00%)
Oct 16, 2003 7.303 7.353 7.303 7.341 63,281 +0.00(+0.00%)
Oct 15, 2003 7.334 7.390 7.316 7.341 92,759 -0.01(-0.08%)
Oct 14, 2003 7.316 7.359 7.303 7.347 70,010 +0.00(+0.00%)
Oct 13, 2003 7.334 7.422 7.334 7.347 37,007 +0.01(+0.17%)
Oct 10, 2003 7.365 7.365 7.347 7.334 131,209 -0.07(-0.93%)
Oct 09, 2003 7.328 7.403 7.328 7.403 136,816 +0.07(+0.94%)
Oct 08, 2003 7.322 7.365 7.303 7.334 152,036 -0.02(-0.34%)
Oct 07, 2003 7.378 7.384 7.316 7.359 81,865 -0.02(-0.25%)
Oct 06, 2003 7.365 7.428 7.365 7.378 85,069 +0.00(+0.00%)
Oct 03, 2003 7.422 7.528 7.372 7.378 132,330 +0.01(+0.08%)
Oct 02, 2003 7.359 7.390 7.334 7.372 201,540 +0.04(+0.60%)
Oct 01, 2003 7.341 7.365 7.272 7.328 314,646 -0.02(-0.34%)
Sep 30, 2003 7.322 7.459 7.303 7.353 143,865 -0.01(-0.08%)
Sep 29, 2003 7.397 7.434 7.334 7.359 237,907 -0.07(-0.92%)
Sep 26, 2003 7.465 7.465 7.409 7.428 288,532 -0.05(-0.67%)
Sep 25, 2003 7.584 7.740 7.365 7.478 304,713 -0.26(-3.39%)
Sep 24, 2003 8.033 8.033 7.740 7.740 213,876 -0.32(-3.95%)
Sep 23, 2003 8.214 8.133 7.927 8.058 233,421 -0.16(-1.90%)
Sep 22, 2003 8.177 8.239 8.071 8.214 108,940 +0.00(+0.00%)
Sep 19, 2003 8.252 8.252 8.177 8.214 264,021 -0.01(-0.08%)
Sep 18, 2003 8.395 8.395 8.177 8.221 315,447 -0.24(-2.80%)
Sep 17, 2003 7.927 8.614 7.927 8.458 530,124 +0.49(+6.11%)
Sep 16, 2003 7.528 7.921 7.528 7.971 246,718 +0.45(+5.98%)
Sep 15, 2003 7.540 7.603 7.428 7.522 89,395 -0.02(-0.25%)
Sep 12, 2003 7.534 7.546 7.490 7.540 749,448 +0.02(+0.25%)
Sep 11, 2003 7.503 7.540 7.478 7.522 147,550 -0.01(-0.08%)
Sep 10, 2003 7.490 7.540 7.459 7.528 136,656 -0.01(-0.08%)
Sep 09, 2003 7.522 7.584 7.490 7.534 69,209 -0.01(-0.08%)
Sep 08, 2003 7.559 7.571 7.490 7.540 113,266 -0.07(-0.90%)
Sep 05, 2003 7.615 7.790 7.553 7.609 97,726 +0.01(+0.08%)
Sep 04, 2003 7.553 7.609 7.490 7.603 203,302 +0.07(+1.00%)
Sep 03, 2003 7.428 7.528 7.378 7.528 260,977 +0.16(+2.20%)
Sep 02, 2003 7.365 7.390 7.272 7.365 177,509 -0.02(-0.34%)
Aug 29, 2003 7.341 7.397 7.334 7.390 147,230 +0.05(+0.68%)
Aug 28, 2003 7.365 7.384 7.316 7.341 103,814 +0.07(+1.03%)
Aug 27, 2003 7.241 7.272 7.241 7.266 53,669 +0.01(+0.17%)
Aug 26, 2003 7.316 7.334 7.209 7.253 130,408 -0.06(-0.85%)
Aug 25, 2003 7.347 7.347 7.259 7.316 115,829 -0.03(-0.42%)
Aug 22, 2003 7.272 7.365 7.272 7.347 111,343 +0.04(+0.51%)
Aug 21, 2003 7.303 7.334 7.241 7.309 179,111 +0.01(+0.09%)
Aug 20, 2003 7.116 7.303 7.085 7.303 118,553 +0.16(+2.18%)
Aug 19, 2003 7.197 7.203 7.053 7.147 167,095 -0.04(-0.61%)
Aug 18, 2003 7.284 7.303 7.178 7.191 85,710 -0.09(-1.29%)
Aug 15, 2003 7.334 7.353 7.247 7.284 246,238 -0.05(-0.68%)
Aug 14, 2003 7.266 7.428 7.266 7.334 158,765 +0.06(+0.86%)
Aug 13, 2003 7.010 7.303 6.941 7.272 107,338 +0.26(+3.74%)
Aug 12, 2003 6.897 7.010 6.766 7.010 79,142 +0.05(+0.72%)
Aug 11, 2003 6.997 6.997 6.741 6.960 72,253 -0.04(-0.54%)
Aug 08, 2003 6.960 6.997 6.816 6.997 89,876 +0.01(+0.09%)
Aug 07, 2003 7.016 7.041 6.797 6.991 118,392 -0.09(-1.23%)
Aug 06, 2003 6.997 7.135 6.929 7.078 108,780 +0.08(+1.16%)
Aug 05, 2003 7.116 7.147 6.978 6.997 110,703 -0.11(-1.49%)
Aug 04, 2003 7.234 7.303 7.053 7.103 61,038 -0.15(-2.07%)
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.