Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 7.074 7.289 7.049 7.220 1,925,153 +0.25(+3.54%)
Jul 30, 2003 7.065 7.074 6.956 6.973 1,064,605 -0.11(-1.52%)
Jul 29, 2003 7.164 7.164 7.028 7.081 1,401,056 -0.08(-1.15%)
Jul 28, 2003 7.115 7.186 7.089 7.164 1,152,137 +0.03(+0.49%)
Jul 25, 2003 7.115 7.156 7.066 7.129 718,308 +0.02(+0.32%)
Jul 24, 2003 7.060 7.191 7.060 7.106 1,760,483 +0.09(+1.30%)
Jul 23, 2003 6.923 7.037 6.891 7.015 1,180,038 +0.10(+1.45%)
Jul 22, 2003 6.923 6.987 6.882 6.914 2,103,499 -0.01(-0.13%)
Jul 21, 2003 6.809 6.937 6.718 6.923 2,640,178 +0.04(+0.61%)
Jul 18, 2003 6.850 6.881 6.729 6.881 1,206,845 -0.00(-0.01%)
Jul 17, 2003 6.727 7.028 6.718 6.882 5,487,698 +0.03(+0.40%)
Jul 16, 2003 6.736 6.931 6.718 6.855 5,095,446 +0.20(+2.95%)
Jul 15, 2003 6.489 6.672 6.329 6.658 7,748,208 +0.55(+8.98%)
Jul 14, 2003 6.078 6.203 6.078 6.110 1,044,911 +0.06(+0.98%)
Jul 11, 2003 6.049 6.050 6.011 6.050 1,007,163 +0.00(+0.03%)
Jul 10, 2003 6.028 6.075 5.991 6.049 1,571,196 +0.01(+0.18%)
Jul 09, 2003 5.893 6.084 5.890 6.038 2,009,402 +0.14(+2.45%)
Jul 08, 2003 5.810 5.908 5.803 5.893 1,341,972 +0.07(+1.22%)
Jul 07, 2003 5.680 5.840 5.671 5.822 1,212,315 +0.22(+3.92%)
Jul 03, 2003 5.607 5.647 5.581 5.603 524,643 -0.05(-0.83%)
Jul 02, 2003 5.557 5.677 5.521 5.649 2,142,888 +0.09(+1.66%)
Jul 01, 2003 5.613 5.623 5.470 5.557 2,650,026 -0.05(-0.98%)
Jun 30, 2003 5.728 5.749 5.584 5.612 1,140,649 -0.12(-2.03%)
Jun 27, 2003 5.743 5.767 5.694 5.728 966,679 -0.01(-0.25%)
Jun 26, 2003 5.640 5.758 5.625 5.742 1,065,153 +0.11(+1.98%)
Jun 25, 2003 5.640 5.675 5.608 5.631 881,883 -0.02(-0.32%)
Jun 24, 2003 5.690 5.712 5.600 5.649 926,196 -0.04(-0.72%)
Jun 23, 2003 5.804 5.804 5.652 5.690 1,015,916 -0.11(-1.95%)
Jun 20, 2003 5.805 5.861 5.804 5.804 1,279,058 +0.00(+0.00%)
Jun 19, 2003 5.815 5.846 5.776 5.804 972,150 -0.00(-0.03%)
Jun 18, 2003 5.845 5.857 5.769 5.805 1,753,372 -0.04(-0.67%)
Jun 17, 2003 5.937 5.937 5.787 5.845 3,052,125 -0.09(-1.54%)
Jun 16, 2003 5.804 5.960 5.794 5.936 1,590,343 +0.15(+2.53%)
Jun 13, 2003 5.792 5.849 5.680 5.790 1,821,756 -0.00(-0.02%)
Jun 12, 2003 5.731 5.822 5.723 5.791 1,450,840 +0.08(+1.33%)
Jun 11, 2003 5.697 5.758 5.671 5.715 1,781,272 +0.04(+0.72%)
Jun 10, 2003 5.627 5.717 5.585 5.674 1,094,694 +0.03(+0.50%)
Jun 09, 2003 5.790 5.794 5.600 5.645 1,794,402 -0.19(-3.18%)
Jun 06, 2003 5.959 6.038 5.831 5.831 1,926,247 -0.11(-1.77%)
Jun 05, 2003 5.863 5.941 5.772 5.936 2,207,990 +0.17(+3.03%)
Jun 04, 2003 5.612 5.792 5.599 5.762 1,046,005 +0.14(+2.57%)
Jun 03, 2003 5.712 5.744 5.580 5.617 2,841,502 -0.13(-2.29%)
Jun 02, 2003 5.688 5.889 5.639 5.749 5,935,205 +0.26(+4.64%)
May 30, 2003 5.282 5.513 5.282 5.494 3,221,171 +0.23(+4.47%)
May 29, 2003 5.296 5.347 5.236 5.259 2,124,288 -0.03(-0.50%)
May 28, 2003 5.255 5.347 5.212 5.285 2,894,021 +0.20(+3.97%)
May 27, 2003 4.977 5.095 4.891 5.083 2,924,110 +0.11(+2.15%)
May 23, 2003 5.159 5.159 4.951 4.976 2,522,558 -0.16(-3.11%)
May 22, 2003 5.050 5.153 5.034 5.136 1,090,318 +0.10(+2.01%)
May 21, 2003 5.104 5.114 5.006 5.035 990,203 -0.08(-1.54%)
May 20, 2003 5.141 5.155 5.077 5.114 1,499,529 -0.01(-0.11%)
May 19, 2003 5.310 5.333 5.081 5.119 2,792,812 -0.26(-4.91%)
May 16, 2003 5.301 5.383 5.255 5.383 2,493,016 +0.12(+2.20%)
May 15, 2003 5.232 5.267 5.182 5.267 1,747,354 +0.06(+1.11%)
May 14, 2003 5.291 5.291 5.141 5.210 2,096,934 -0.08(-1.52%)
May 13, 2003 5.159 5.323 5.118 5.290 2,442,685 +0.13(+2.46%)
May 12, 2003 5.027 5.182 4.956 5.163 4,074,606 -0.11(-2.00%)
May 09, 2003 5.207 5.299 5.195 5.268 881,336 +0.08(+1.50%)
May 08, 2003 5.219 5.232 5.133 5.190 1,197,544 -0.03(-0.66%)
May 07, 2003 5.274 5.287 5.210 5.225 1,188,244 -0.07(-1.31%)
May 06, 2003 5.173 5.328 5.148 5.295 1,570,102 +0.10(+1.90%)
May 05, 2003 5.150 5.374 5.130 5.196 3,211,871 +0.05(+0.89%)
May 02, 2003 4.881 5.200 4.881 5.150 3,715,179 +0.27(+5.62%)
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.