Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.282 6.403 6.261 6.264 5,574,190 -0.01(-0.22%)
Jul 30, 2003 6.207 6.301 6.195 6.278 6,505,191 +0.09(+1.52%)
Jul 29, 2003 6.267 6.273 6.123 6.184 7,480,267 -0.09(-1.42%)
Jul 28, 2003 6.193 6.309 6.193 6.273 6,255,114 +0.12(+1.93%)
Jul 25, 2003 6.059 6.157 6.004 6.154 3,509,698 +0.08(+1.34%)
Jul 24, 2003 6.112 6.232 6.073 6.073 5,059,344 -0.03(-0.49%)
Jul 23, 2003 6.068 6.107 5.980 6.102 4,026,141 +0.06(+1.01%)
Jul 22, 2003 5.897 6.066 5.816 6.041 7,364,970 +0.17(+2.93%)
Jul 21, 2003 5.897 5.913 5.833 5.869 2,844,743 -0.03(-0.56%)
Jul 18, 2003 5.925 5.965 5.853 5.902 4,710,578 +0.00(+0.00%)
Jul 17, 2003 5.941 6.005 5.885 5.902 4,500,744 -0.11(-1.80%)
Jul 16, 2003 6.082 6.101 5.966 6.010 4,981,096 -0.02(-0.29%)
Jul 15, 2003 6.059 6.076 6.010 6.027 8,965,078 +0.04(+0.71%)
Jul 14, 2003 5.996 6.079 5.980 5.985 4,090,975 +0.09(+1.46%)
Jul 11, 2003 5.808 5.932 5.803 5.899 4,481,900 +0.10(+1.78%)
Jul 10, 2003 5.922 5.922 5.688 5.796 5,501,051 -0.13(-2.14%)
Jul 09, 2003 5.977 6.054 5.922 5.922 5,658,187 -0.08(-1.30%)
Jul 08, 2003 5.921 6.016 5.918 6.001 5,288,981 +0.11(+1.86%)
Jul 07, 2003 5.753 5.894 5.747 5.891 6,216,788 +0.19(+3.41%)
Jul 03, 2003 5.736 5.753 5.637 5.697 2,733,598 -0.06(-1.06%)
Jul 02, 2003 5.825 5.861 5.697 5.758 4,140,160 -0.07(-1.16%)
Jul 01, 2003 5.769 5.830 5.650 5.825 7,530,410 +0.06(+0.98%)
Jun 30, 2003 5.733 5.811 5.708 5.769 5,154,520 +0.08(+1.32%)
Jun 27, 2003 5.714 5.777 5.658 5.694 4,152,936 -0.03(-0.49%)
Jun 26, 2003 5.636 5.724 5.597 5.722 4,636,801 +0.10(+1.78%)
Jun 25, 2003 5.597 5.698 5.589 5.622 4,660,116 +0.03(+0.45%)
Jun 24, 2003 5.561 5.667 5.556 5.597 4,035,083 +0.03(+0.62%)
Jun 23, 2003 5.589 5.597 5.506 5.562 3,963,861 -0.04(-0.64%)
Jun 20, 2003 5.609 5.645 5.542 5.598 6,371,689 +0.01(+0.20%)
Jun 19, 2003 5.722 5.783 5.573 5.587 4,560,149 -0.12(-2.14%)
Jun 18, 2003 5.819 5.819 5.680 5.709 6,548,627 -0.14(-2.33%)
Jun 17, 2003 5.907 5.949 5.846 5.846 6,722,691 +0.01(+0.11%)
Jun 16, 2003 5.698 5.857 5.698 5.839 4,584,741 +0.15(+2.67%)
Jun 13, 2003 5.772 5.871 5.636 5.688 8,116,797 -0.04(-0.68%)
Jun 12, 2003 5.711 5.739 5.634 5.727 4,966,404 +0.04(+0.74%)
Jun 11, 2003 5.572 5.730 5.558 5.684 5,902,835 +0.11(+2.02%)
Jun 10, 2003 5.622 5.641 5.520 5.572 6,647,316 -0.02(-0.36%)
Jun 09, 2003 5.644 5.659 5.565 5.592 5,883,672 -0.12(-2.14%)
Jun 06, 2003 5.636 5.799 5.636 5.714 10,584,669 +0.15(+2.61%)
Jun 05, 2003 5.395 5.612 5.331 5.569 6,688,836 +0.17(+3.22%)
Jun 04, 2003 5.323 5.432 5.323 5.395 4,956,184 +0.05(+0.97%)
Jun 03, 2003 5.263 5.367 5.219 5.343 6,139,497 +0.08(+1.43%)
Jun 02, 2003 5.146 5.335 5.119 5.268 10,505,781 +0.18(+3.54%)
May 30, 2003 5.017 5.090 4.996 5.088 6,310,687 +0.11(+2.23%)
May 29, 2003 5.057 5.104 4.956 4.977 9,470,981 -0.07(-1.37%)
May 28, 2003 4.955 5.104 4.953 5.046 7,703,835 +0.09(+1.86%)
May 27, 2003 4.825 4.953 4.814 4.953 4,023,585 +0.11(+2.26%)
May 23, 2003 4.900 4.903 4.833 4.844 4,381,614 -0.06(-1.15%)
May 22, 2003 4.765 4.928 4.765 4.900 5,934,454 +0.13(+2.69%)
May 21, 2003 4.686 4.820 4.686 4.772 4,625,303 -0.02(-0.49%)
May 20, 2003 4.759 4.853 4.736 4.795 7,659,760 +0.09(+1.86%)
May 19, 2003 4.852 4.852 4.689 4.708 6,242,977 -0.14(-2.97%)
May 16, 2003 4.864 4.916 4.773 4.852 6,332,724 -0.08(-1.62%)
May 15, 2003 4.994 4.999 4.836 4.931 9,934,725 -0.03(-0.63%)
May 14, 2003 5.166 5.229 4.947 4.963 7,265,003 -0.12(-2.31%)
May 13, 2003 5.100 5.111 5.021 5.080 5,139,829 -0.02(-0.40%)
May 12, 2003 5.010 5.121 4.971 5.100 6,185,808 +0.09(+1.81%)
May 09, 2003 4.930 5.043 4.894 5.010 6,395,642 +0.13(+2.60%)
May 08, 2003 4.806 4.931 4.806 4.883 7,858,097 +0.04(+0.78%)
May 07, 2003 4.872 4.883 4.811 4.845 6,014,299 -0.04(-0.80%)
May 06, 2003 4.783 4.884 4.781 4.884 5,001,536 +0.12(+2.46%)
May 05, 2003 4.776 4.794 4.717 4.767 4,960,016 -0.01(-0.26%)
May 02, 2003 4.687 4.792 4.636 4.780 6,157,383 +0.05(+0.99%)
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.