Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.742 6.812 6.734 6.773 4,396,176 -0.02(-0.34%)
Aug 28, 2003 6.649 6.807 6.644 6.796 6,582,489 +0.18(+2.69%)
Aug 27, 2003 6.571 6.661 6.570 6.618 4,279,715 +0.03(+0.45%)
Aug 26, 2003 6.553 6.641 6.494 6.588 4,647,487 +0.01(+0.19%)
Aug 25, 2003 6.533 6.629 6.533 6.576 7,766,137 +0.02(+0.28%)
Aug 22, 2003 6.703 6.719 6.542 6.558 7,526,439 -0.13(-1.99%)
Aug 21, 2003 6.649 6.708 6.618 6.691 5,962,114 +0.04(+0.63%)
Aug 20, 2003 6.649 6.719 6.627 6.649 4,448,438 -0.03(-0.46%)
Aug 19, 2003 6.664 6.688 6.593 6.680 6,515,064 +0.06(+0.91%)
Aug 18, 2003 6.525 6.626 6.525 6.619 7,176,410 +0.05(+0.73%)
Aug 15, 2003 6.588 6.641 6.551 6.571 3,327,376 -0.04(-0.56%)
Aug 14, 2003 6.548 6.722 6.511 6.609 8,154,879 +0.06(+0.95%)
Aug 13, 2003 6.489 6.638 6.489 6.547 7,997,447 -0.06(-0.87%)
Aug 12, 2003 6.424 6.612 6.424 6.604 6,598,942 +0.18(+2.82%)
Aug 11, 2003 6.413 6.499 6.308 6.423 7,027,688 -0.00(-0.07%)
Aug 08, 2003 6.300 6.427 6.300 6.427 6,496,030 +0.14(+2.17%)
Aug 07, 2003 6.238 6.313 6.153 6.291 11,125,452 +0.27(+4.48%)
Aug 06, 2003 6.044 6.082 5.981 6.021 6,643,462 +0.05(+0.78%)
Aug 05, 2003 6.099 6.122 5.967 5.975 5,678,542 -0.15(-2.53%)
Aug 04, 2003 6.218 6.238 6.021 6.130 6,675,723 -0.09(-1.37%)
Aug 01, 2003 6.199 6.254 6.165 6.215 4,637,487 +0.01(+0.22%)
Jul 31, 2003 6.220 6.339 6.198 6.201 5,630,473 -0.01(-0.22%)
Jul 30, 2003 6.145 6.238 6.133 6.215 6,570,875 +0.09(+1.52%)
Jul 29, 2003 6.204 6.210 6.062 6.122 7,555,797 -0.09(-1.42%)
Jul 28, 2003 6.131 6.246 6.131 6.210 6,318,273 +0.12(+1.93%)
Jul 25, 2003 5.998 6.096 5.944 6.093 3,545,137 +0.08(+1.34%)
Jul 24, 2003 6.051 6.170 6.012 6.012 5,110,430 -0.03(-0.49%)
Jul 23, 2003 6.007 6.046 5.920 6.041 4,066,793 +0.06(+1.01%)
Jul 22, 2003 5.838 6.006 5.758 5.981 7,439,335 +0.17(+2.93%)
Jul 21, 2003 5.838 5.854 5.775 5.810 2,873,467 -0.03(-0.56%)
Jul 18, 2003 5.866 5.905 5.795 5.843 4,758,142 +0.00(+0.00%)
Jul 17, 2003 5.882 5.945 5.826 5.843 4,546,189 -0.11(-1.80%)
Jul 16, 2003 6.021 6.040 5.907 5.950 5,031,391 -0.02(-0.29%)
Jul 15, 2003 5.998 6.015 5.950 5.967 9,055,600 +0.04(+0.71%)
Jul 14, 2003 5.936 6.018 5.920 5.925 4,132,283 +0.09(+1.46%)
Jul 11, 2003 5.750 5.872 5.745 5.840 4,527,155 +0.10(+1.78%)
Jul 10, 2003 5.863 5.863 5.631 5.738 5,556,596 -0.13(-2.14%)
Jul 09, 2003 5.917 5.993 5.863 5.863 5,715,319 -0.08(-1.30%)
Jul 08, 2003 5.862 5.956 5.859 5.941 5,342,385 +0.11(+1.86%)
Jul 07, 2003 5.696 5.835 5.690 5.832 6,279,560 +0.19(+3.41%)
Jul 03, 2003 5.679 5.696 5.581 5.640 2,761,200 -0.06(-1.06%)
Jul 02, 2003 5.767 5.803 5.640 5.700 4,181,964 -0.07(-1.16%)
Jul 01, 2003 5.711 5.772 5.593 5.767 7,606,446 +0.06(+0.98%)
Jun 30, 2003 5.676 5.753 5.651 5.711 5,206,567 +0.07(+1.32%)
Jun 27, 2003 5.657 5.719 5.601 5.637 4,194,869 -0.03(-0.49%)
Jun 26, 2003 5.580 5.666 5.541 5.665 4,683,620 +0.10(+1.78%)
Jun 25, 2003 5.541 5.642 5.533 5.566 4,707,170 +0.02(+0.45%)
Jun 24, 2003 5.505 5.611 5.500 5.541 4,075,826 +0.03(+0.62%)
Jun 23, 2003 5.533 5.541 5.451 5.507 4,003,885 -0.04(-0.64%)
Jun 20, 2003 5.553 5.589 5.487 5.542 6,436,025 +0.01(+0.20%)
Jun 19, 2003 5.665 5.725 5.518 5.531 4,606,194 -0.12(-2.14%)
Jun 18, 2003 5.761 5.761 5.623 5.652 6,614,750 -0.13(-2.33%)
Jun 17, 2003 5.848 5.889 5.787 5.787 6,790,571 +0.01(+0.11%)
Jun 16, 2003 5.642 5.798 5.642 5.781 4,631,034 +0.15(+2.67%)
Jun 13, 2003 5.714 5.812 5.580 5.631 8,198,754 -0.04(-0.68%)
Jun 12, 2003 5.654 5.682 5.578 5.669 5,016,551 +0.04(+0.74%)
Jun 11, 2003 5.516 5.673 5.502 5.628 5,962,437 +0.11(+2.02%)
Jun 10, 2003 5.566 5.584 5.465 5.516 6,714,435 -0.02(-0.36%)
Jun 09, 2003 5.587 5.603 5.510 5.536 5,943,080 -0.12(-2.14%)
Jun 06, 2003 5.580 5.741 5.580 5.657 10,691,544 +0.14(+2.61%)
Jun 05, 2003 5.341 5.556 5.277 5.513 6,756,374 +0.17(+3.22%)
Jun 04, 2003 5.270 5.378 5.270 5.341 5,006,227 +0.05(+0.97%)
Jun 03, 2003 5.211 5.313 5.167 5.290 6,201,489 +0.07(+1.43%)
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.