Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.256 7.227 7.010 7.079 16,580,392 -0.18(-2.44%)
Sep 29, 2003 7.361 7.384 7.204 7.256 17,250,756 -0.11(-1.43%)
Sep 26, 2003 7.207 7.433 7.184 7.361 24,492,024 +0.15(+2.14%)
Sep 25, 2003 7.322 7.351 7.204 7.207 18,591,484 -0.04(-0.54%)
Sep 24, 2003 7.391 7.424 7.230 7.246 11,643,689 -0.10(-1.34%)
Sep 23, 2003 7.450 7.555 7.243 7.345 20,390,992 -0.17(-2.27%)
Sep 22, 2003 7.355 7.611 7.309 7.516 18,854,514 +0.12(+1.69%)
Sep 19, 2003 7.470 7.470 7.328 7.391 13,284,589 -0.02(-0.22%)
Sep 18, 2003 7.368 7.414 7.312 7.407 9,833,524 +0.07(+0.89%)
Sep 17, 2003 7.325 7.506 7.259 7.341 16,295,137 +0.02(+0.22%)
Sep 16, 2003 7.312 7.345 7.233 7.325 12,228,811 +0.01(+0.18%)
Sep 15, 2003 7.213 7.312 7.085 7.312 13,240,141 +0.12(+1.64%)
Sep 12, 2003 7.227 7.282 7.121 7.194 10,044,802 -0.03(-0.41%)
Sep 11, 2003 7.200 7.305 7.190 7.223 8,648,058 +0.01(+0.18%)
Sep 10, 2003 7.227 7.345 7.138 7.210 11,101,492 -0.02(-0.23%)
Sep 09, 2003 7.302 7.325 7.181 7.227 12,835,853 -0.12(-1.70%)
Sep 08, 2003 7.489 7.512 7.341 7.351 9,377,787 -0.10(-1.37%)
Sep 05, 2003 7.397 7.614 7.358 7.453 13,198,129 +0.06(+0.75%)
Sep 04, 2003 7.309 7.430 7.279 7.397 13,863,318 +0.09(+1.21%)
Sep 03, 2003 7.391 7.391 7.299 7.309 10,698,117 -0.05(-0.63%)
Sep 02, 2003 7.341 7.433 7.263 7.355 13,787,818 +0.03(+0.40%)
Aug 29, 2003 7.118 7.387 7.072 7.325 14,961,411 +0.20(+2.77%)
Aug 28, 2003 7.098 7.128 6.997 7.128 10,148,005 +0.05(+0.65%)
Aug 27, 2003 7.052 7.112 7.003 7.082 5,870,706 -0.00(-0.05%)
Aug 26, 2003 6.931 7.102 6.901 7.085 13,105,582 -0.01(-0.09%)
Aug 25, 2003 7.190 7.194 7.000 7.092 7,671,433 -0.05(-0.64%)
Aug 22, 2003 7.161 7.184 7.085 7.138 15,876,540 +0.12(+1.73%)
Aug 21, 2003 7.033 7.039 6.931 7.016 10,624,748 +0.01(+0.14%)
Aug 20, 2003 7.013 7.029 6.947 7.006 8,984,153 +0.00(+0.05%)
Aug 19, 2003 6.980 7.026 6.921 7.003 9,504,127 +0.06(+0.80%)
Aug 18, 2003 6.964 6.980 6.931 6.947 7,290,891 +0.04(+0.57%)
Aug 15, 2003 6.993 6.993 6.868 6.908 5,508,734 -0.04(-0.57%)
Aug 14, 2003 6.924 6.987 6.855 6.947 8,304,047 +0.05(+0.71%)
Aug 13, 2003 6.970 6.983 6.836 6.898 9,848,746 -0.03(-0.47%)
Aug 12, 2003 6.918 6.934 6.780 6.931 10,944,404 +0.05(+0.72%)
Aug 11, 2003 6.891 7.029 6.826 6.882 12,409,950 +0.01(+0.19%)
Aug 08, 2003 6.941 6.951 6.800 6.868 12,744,523 -0.07(-0.99%)
Aug 07, 2003 7.079 7.079 6.901 6.937 14,302,312 -0.08(-1.12%)
Aug 06, 2003 6.970 7.066 6.845 7.016 14,944,668 +0.03(+0.42%)
Aug 05, 2003 7.154 7.158 6.983 6.987 13,934,860 -0.15(-2.07%)
Aug 04, 2003 7.184 7.187 7.095 7.135 17,597,202 -0.12(-1.72%)
Aug 01, 2003 7.016 7.295 7.016 7.259 28,590,316 +0.28(+3.95%)
Jul 31, 2003 7.013 7.144 6.934 6.983 11,182,776 +0.03(+0.47%)
Jul 30, 2003 7.174 7.200 6.944 6.951 13,438,632 -0.19(-2.67%)
Jul 29, 2003 7.292 7.292 7.095 7.141 20,422,958 -0.15(-2.07%)
Jul 28, 2003 6.957 7.351 6.957 7.292 42,638,728 +0.59(+8.77%)
Jul 25, 2003 6.662 6.760 6.635 6.704 17,812,132 +0.13(+2.05%)
Jul 24, 2003 6.586 6.957 6.570 6.570 42,252,708 +0.15(+2.41%)
Jul 23, 2003 6.560 6.566 6.264 6.415 15,305,118 -0.10(-1.46%)
Jul 22, 2003 6.379 6.540 6.300 6.510 16,390,729 +0.21(+3.39%)
Jul 21, 2003 6.369 6.468 6.287 6.297 15,594,025 -0.03(-0.42%)
Jul 18, 2003 6.208 6.326 6.182 6.323 12,610,267 +0.07(+1.05%)
Jul 17, 2003 6.300 6.356 6.228 6.258 11,099,057 -0.06(-0.99%)
Jul 16, 2003 6.438 6.445 6.267 6.320 10,689,897 -0.12(-1.84%)
Jul 15, 2003 6.455 6.464 6.340 6.438 10,240,553 +0.04(+0.67%)
Jul 14, 2003 6.451 6.517 6.372 6.395 8,954,014 +0.03(+0.41%)
Jul 11, 2003 6.323 6.438 6.320 6.369 6,808,972 +0.08(+1.25%)
Jul 10, 2003 6.520 6.520 6.251 6.290 11,111,538 -0.23(-3.53%)
Jul 09, 2003 6.487 6.583 6.445 6.520 13,878,540 +0.04(+0.61%)
Jul 08, 2003 6.504 6.507 6.399 6.481 15,791,603 -0.09(-1.30%)
Jul 07, 2003 6.471 6.566 6.386 6.566 12,826,111 +0.19(+2.94%)
Jul 03, 2003 6.458 6.520 6.277 6.379 8,305,874 -0.15(-2.31%)
Jul 02, 2003 6.366 6.566 6.241 6.530 14,162,577 +0.23(+3.65%)
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.