Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.350 6.370 6.340 6.347 1,803,387 -0.01(-0.13%)
Nov 26, 2003 6.365 6.365 6.333 6.355 2,299,161 +0.01(+0.16%)
Nov 25, 2003 6.355 6.371 6.311 6.345 5,658,537 -0.01(-0.08%)
Nov 24, 2003 6.371 6.403 6.346 6.350 7,440,984 +0.05(+0.72%)
Nov 21, 2003 6.340 6.333 6.258 6.305 5,726,231 -0.03(-0.55%)
Nov 20, 2003 6.365 6.459 6.320 6.340 6,636,448 -0.09(-1.34%)
Nov 19, 2003 6.350 6.448 6.349 6.426 4,835,008 +0.11(+1.82%)
Nov 18, 2003 6.371 6.404 6.284 6.311 7,246,181 -0.05(-0.85%)
Nov 17, 2003 6.350 6.416 6.321 6.365 5,090,687 -0.05(-0.80%)
Nov 14, 2003 6.365 6.448 6.343 6.417 5,449,611 +0.05(+0.81%)
Nov 13, 2003 6.420 6.420 6.338 6.365 7,561,761 -0.05(-0.85%)
Nov 12, 2003 6.453 6.509 6.424 6.420 10,059,135 -0.09(-1.42%)
Nov 11, 2003 6.437 6.517 6.422 6.512 4,476,083 +0.02(+0.36%)
Nov 10, 2003 6.481 6.531 6.437 6.489 7,536,437 +0.03(+0.51%)
Nov 07, 2003 6.520 6.520 6.420 6.456 7,726,370 -0.05(-0.74%)
Nov 06, 2003 6.535 6.550 6.475 6.504 7,076,215 -0.05(-0.71%)
Nov 05, 2003 6.645 6.563 6.524 6.550 4,189,236 -0.01(-0.19%)
Nov 04, 2003 6.645 6.664 6.558 6.563 6,504,469 -0.10(-1.51%)
Nov 03, 2003 6.578 6.697 6.565 6.663 10,236,396 +0.15(+2.29%)
Oct 31, 2003 6.576 6.586 6.504 6.514 4,460,986 -0.05(-0.70%)
Oct 30, 2003 6.551 6.565 6.530 6.560 3,417,817 +0.02(+0.24%)
Oct 29, 2003 6.535 6.570 6.519 6.545 4,784,359 +0.00(+0.00%)
Oct 28, 2003 6.530 6.561 6.509 6.545 4,592,478 +0.00(+0.06%)
Oct 27, 2003 6.550 6.620 6.533 6.541 5,149,127 +0.02(+0.25%)
Oct 24, 2003 6.540 6.550 6.499 6.525 3,294,604 -0.03(-0.53%)
Oct 23, 2003 6.586 6.610 6.521 6.559 5,804,152 +0.01(+0.16%)
Oct 22, 2003 6.535 6.580 6.502 6.549 4,254,495 -0.01(-0.09%)
Oct 21, 2003 6.566 6.611 6.530 6.555 3,530,802 +0.00(+0.02%)
Oct 20, 2003 6.583 6.583 6.519 6.554 3,954,012 +0.02(+0.27%)
Oct 17, 2003 6.607 6.643 6.531 6.537 5,045,395 -0.07(-1.06%)
Oct 16, 2003 6.610 6.629 6.554 6.607 6,308,692 -0.00(-0.02%)
Oct 15, 2003 6.653 6.663 6.592 6.608 6,565,832 -0.06(-0.92%)
Oct 14, 2003 6.648 6.680 6.640 6.669 4,992,311 +0.03(+0.45%)
Oct 13, 2003 6.617 6.687 6.612 6.640 4,141,509 +0.02(+0.34%)
Oct 10, 2003 6.622 6.625 6.588 6.617 4,537,446 -0.01(-0.08%)
Oct 09, 2003 6.634 6.675 6.612 6.622 6,236,128 +0.05(+0.69%)
Oct 08, 2003 6.596 6.604 6.536 6.577 6,053,500 -0.02(-0.30%)
Oct 07, 2003 6.535 6.631 6.519 6.596 6,059,831 +0.02(+0.33%)
Oct 06, 2003 6.583 6.596 6.558 6.575 8,256,234 -0.01(-0.12%)
Oct 03, 2003 6.658 6.663 6.581 6.583 7,759,486 -0.05(-0.82%)
Oct 02, 2003 6.669 6.673 6.631 6.637 7,215,986 +0.01(+0.08%)
Oct 01, 2003 6.525 6.641 6.525 6.632 7,289,037 +0.11(+1.73%)
Sep 30, 2003 6.537 6.566 6.489 6.519 8,425,225 -0.02(-0.31%)
Sep 29, 2003 6.432 6.530 6.432 6.540 5,666,816 +0.11(+1.69%)
Sep 26, 2003 6.340 6.467 6.293 6.431 9,072,458 +0.10(+1.54%)
Sep 25, 2003 6.380 6.401 6.339 6.334 7,665,007 +0.01(+0.10%)
Sep 24, 2003 6.390 6.393 6.314 6.327 3,909,694 -0.06(-0.90%)
Sep 23, 2003 6.391 6.399 6.361 6.385 3,343,791 -0.01(-0.10%)
Sep 22, 2003 6.473 6.473 6.340 6.391 4,251,573 -0.09(-1.35%)
Sep 19, 2003 6.458 6.478 6.442 6.478 8,440,810 +0.02(+0.32%)
Sep 18, 2003 6.381 6.458 6.380 6.458 8,206,559 +0.13(+2.13%)
Sep 17, 2003 6.296 6.341 6.296 6.323 5,273,801 +0.03(+0.47%)
Sep 16, 2003 6.208 6.304 6.232 6.294 5,996,520 +0.09(+1.37%)
Sep 15, 2003 6.247 6.252 6.162 6.208 4,270,079 -0.03(-0.43%)
Sep 12, 2003 6.180 6.236 6.175 6.235 5,907,398 +0.06(+0.96%)
Sep 11, 2003 6.201 6.240 6.162 6.175 4,848,157 +0.00(+0.02%)
Sep 10, 2003 6.152 6.211 6.143 6.174 6,368,107 +0.02(+0.40%)
Sep 09, 2003 6.165 6.194 6.149 6.150 4,821,859 -0.02(-0.37%)
Sep 08, 2003 6.134 6.179 6.129 6.172 6,271,679 +0.02(+0.33%)
Sep 05, 2003 6.179 6.179 6.111 6.152 5,894,736 -0.03(-0.51%)
Sep 04, 2003 6.210 6.221 6.148 6.184 4,271,540 -0.01(-0.12%)
Sep 03, 2003 6.159 6.201 6.140 6.191 6,060,805 +0.03(+0.50%)
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.