Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.498 6.591 6.467 6.486 2,474,999 +0.00(+0.00%)
Jul 30, 2003 6.481 6.513 6.464 6.486 1,541,436 +0.02(+0.34%)
Jul 29, 2003 6.464 6.527 6.355 6.464 4,969,399 +0.03(+0.40%)
Jul 28, 2003 6.455 6.534 6.416 6.438 3,167,529 -0.10(-1.51%)
Jul 25, 2003 6.464 6.551 6.408 6.537 2,997,630 +0.15(+2.32%)
Jul 24, 2003 6.353 6.506 6.319 6.389 3,102,274 +0.10(+1.54%)
Jul 23, 2003 6.326 6.326 6.190 6.292 2,570,825 -0.03(-0.51%)
Jul 22, 2003 6.098 6.352 5.989 6.324 6,359,750 +0.23(+3.71%)
Jul 21, 2003 6.149 6.156 6.049 6.098 2,545,546 -0.04(-0.64%)
Jul 18, 2003 6.231 6.231 6.049 6.137 2,282,173 -0.10(-1.56%)
Jul 17, 2003 6.210 6.275 6.197 6.234 2,799,512 +0.01(+0.08%)
Jul 16, 2003 6.173 6.229 6.132 6.229 3,575,522 +0.04(+0.63%)
Jul 15, 2003 6.251 6.253 6.156 6.190 4,547,885 +0.02(+0.25%)
Jul 14, 2003 6.047 6.192 6.047 6.175 5,424,423 +0.21(+3.48%)
Jul 11, 2003 5.962 6.042 5.954 5.967 3,048,188 -0.02(-0.28%)
Jul 10, 2003 6.054 6.054 5.937 5.984 3,267,470 -0.10(-1.57%)
Jul 09, 2003 6.076 6.110 6.039 6.079 4,270,991 -0.02(-0.33%)
Jul 08, 2003 6.054 6.124 6.039 6.100 3,603,740 +0.05(+0.76%)
Jul 07, 2003 5.790 6.071 5.790 6.054 6,309,779 +0.26(+4.55%)
Jul 03, 2003 5.751 5.797 5.731 5.790 1,325,094 +0.02(+0.38%)
Jul 02, 2003 5.785 5.811 5.686 5.768 5,256,288 -0.02(-0.29%)
Jul 01, 2003 5.761 5.807 5.715 5.785 5,108,140 +0.01(+0.12%)
Jun 30, 2003 5.709 5.851 5.709 5.778 4,035,836 +0.00(+0.00%)
Jun 27, 2003 5.794 5.816 5.700 5.778 2,808,919 -0.02(-0.26%)
Jun 26, 2003 5.783 5.840 5.770 5.794 4,299,797 +0.01(+0.18%)
Jun 25, 2003 5.806 5.840 5.758 5.783 3,448,538 -0.02(-0.41%)
Jun 24, 2003 5.814 5.886 5.758 5.807 3,308,622 -0.02(-0.41%)
Jun 23, 2003 5.937 5.937 5.802 5.831 3,540,836 -0.13(-2.14%)
Jun 20, 2003 5.996 6.001 5.938 5.959 2,922,380 -0.00(-0.03%)
Jun 19, 2003 6.022 6.032 5.901 5.960 4,974,102 -0.13(-2.15%)
Jun 18, 2003 6.039 6.095 5.954 6.091 4,426,781 +0.05(+0.82%)
Jun 17, 2003 6.141 6.251 6.010 6.042 6,044,055 -0.14(-2.28%)
Jun 16, 2003 6.027 6.227 6.005 6.183 6,999,369 +0.19(+3.18%)
Jun 13, 2003 6.379 6.462 5.886 5.993 13,286,222 -0.59(-8.99%)
Jun 12, 2003 6.642 6.642 6.534 6.585 2,840,664 -0.02(-0.36%)
Jun 11, 2003 6.539 6.608 6.466 6.608 2,526,145 +0.10(+1.60%)
Jun 10, 2003 6.503 6.528 6.455 6.505 1,555,546 +0.04(+0.55%)
Jun 09, 2003 6.569 6.569 6.415 6.469 2,957,654 -0.11(-1.60%)
Jun 06, 2003 6.631 6.651 6.522 6.574 4,449,708 -0.06(-0.85%)
Jun 05, 2003 6.625 6.676 6.591 6.631 2,309,803 +0.04(+0.67%)
Jun 04, 2003 6.496 6.602 6.435 6.586 1,661,365 +0.09(+1.39%)
Jun 03, 2003 6.583 6.583 6.409 6.496 2,598,455 -0.05(-0.70%)
Jun 02, 2003 6.483 6.597 6.483 6.542 2,276,294 +0.07(+1.02%)
May 30, 2003 6.260 6.479 6.236 6.476 2,982,345 +0.26(+4.13%)
May 29, 2003 6.260 6.275 6.183 6.219 4,151,062 -0.04(-0.65%)
May 28, 2003 6.328 6.343 6.231 6.260 4,607,850 -0.08(-1.21%)
May 27, 2003 6.171 6.340 6.161 6.336 3,422,671 +0.15(+2.42%)
May 23, 2003 6.212 6.212 6.125 6.187 2,594,340 -0.04(-0.68%)
May 22, 2003 6.147 6.243 6.137 6.229 2,390,344 +0.10(+1.61%)
May 21, 2003 6.175 6.183 6.107 6.130 1,366,246 -0.03(-0.44%)
May 20, 2003 6.207 6.292 6.113 6.158 1,871,828 -0.04(-0.66%)
May 19, 2003 6.278 6.278 6.198 6.198 3,981,751 -0.11(-1.78%)
May 16, 2003 6.253 6.311 6.137 6.311 3,375,053 +0.03(+0.54%)
May 15, 2003 6.209 6.277 6.163 6.277 2,397,398 +0.10(+1.57%)
May 14, 2003 6.370 6.370 6.173 6.180 3,950,593 -0.19(-2.99%)
May 13, 2003 6.481 6.481 6.324 6.370 2,672,529 -0.14(-2.09%)
May 12, 2003 6.358 6.506 6.307 6.506 2,479,115 +0.15(+2.33%)
May 09, 2003 6.445 6.445 6.306 6.358 2,322,149 -0.07(-1.08%)
May 08, 2003 6.396 6.454 6.340 6.428 2,581,407 +0.01(+0.16%)
May 07, 2003 6.472 6.474 6.369 6.418 2,656,656 -0.07(-1.02%)
May 06, 2003 6.379 6.484 6.365 6.484 4,038,776 +0.10(+1.52%)
May 05, 2003 6.552 6.557 6.365 6.387 3,116,971 -0.18(-2.77%)
May 02, 2003 6.523 6.600 6.460 6.569 4,529,661 +0.03(+0.44%)
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.