Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.583 6.632 6.522 6.619 1,695,463 +0.01(+0.10%)
Sep 29, 2003 6.641 6.642 6.496 6.612 2,676,644 +0.02(+0.31%)
Sep 26, 2003 6.549 6.605 6.545 6.591 1,791,288 +0.01(+0.18%)
Sep 25, 2003 6.668 6.683 6.580 6.580 1,890,641 -0.08(-1.23%)
Sep 24, 2003 6.784 6.784 6.653 6.661 1,626,680 -0.12(-1.81%)
Sep 23, 2003 6.753 6.799 6.738 6.784 1,432,090 +0.06(+0.96%)
Sep 22, 2003 6.818 6.745 6.702 6.719 1,162,838 -0.10(-1.45%)
Sep 19, 2003 6.705 6.818 6.705 6.818 2,116,977 +0.10(+1.52%)
Sep 18, 2003 6.688 6.748 6.668 6.716 2,279,233 +0.00(+0.00%)
Sep 17, 2003 6.707 6.762 6.707 6.716 1,292,761 +0.03(+0.38%)
Sep 16, 2003 6.716 6.721 6.683 6.690 2,850,071 +0.01(+0.10%)
Sep 15, 2003 6.710 6.750 6.668 6.683 1,772,476 -0.05(-0.81%)
Sep 12, 2003 6.676 6.741 6.619 6.738 2,875,938 +0.05(+0.71%)
Sep 11, 2003 6.687 6.716 6.653 6.690 1,790,112 +0.05(+0.69%)
Sep 10, 2003 6.683 6.710 6.612 6.644 1,695,463 -0.03(-0.41%)
Sep 09, 2003 6.804 6.804 6.644 6.671 1,527,915 -0.13(-1.95%)
Sep 08, 2003 6.821 6.835 6.753 6.804 1,246,318 +0.01(+0.20%)
Sep 05, 2003 6.915 6.932 6.777 6.790 3,081,110 -0.19(-2.75%)
Sep 04, 2003 7.047 7.074 6.959 6.983 3,301,567 -0.06(-0.92%)
Sep 03, 2003 6.949 7.047 6.923 7.047 3,111,092 +0.10(+1.44%)
Sep 02, 2003 6.862 6.983 6.855 6.947 2,299,221 +0.13(+1.85%)
Aug 29, 2003 6.695 6.855 6.690 6.821 2,376,234 +0.13(+1.88%)
Aug 28, 2003 6.549 6.695 6.534 6.695 2,342,725 +0.16(+2.39%)
Aug 27, 2003 6.551 6.551 6.450 6.539 1,765,421 -0.01(-0.21%)
Aug 26, 2003 6.542 6.568 6.430 6.552 1,686,056 +0.02(+0.23%)
Aug 25, 2003 6.532 6.547 6.454 6.537 1,196,347 -0.01(-0.16%)
Aug 22, 2003 6.676 6.700 6.537 6.547 1,236,912 -0.10(-1.53%)
Aug 21, 2003 6.685 6.695 6.597 6.649 1,276,888 -0.00(-0.03%)
Aug 20, 2003 6.578 6.659 6.520 6.651 1,370,950 +0.07(+1.14%)
Aug 19, 2003 6.625 6.639 6.505 6.576 970,011 -0.05(-0.80%)
Aug 18, 2003 6.586 6.639 6.549 6.629 1,252,197 +0.03(+0.46%)
Aug 15, 2003 6.554 6.598 6.493 6.598 889,471 +0.04(+0.67%)
Aug 14, 2003 6.450 6.556 6.447 6.554 1,823,622 +0.10(+1.61%)
Aug 13, 2003 6.591 6.591 6.404 6.450 1,971,769 -0.13(-1.99%)
Aug 12, 2003 6.445 6.591 6.435 6.581 2,587,873 +0.17(+2.63%)
Aug 11, 2003 6.489 6.498 6.386 6.413 1,931,205 -0.05(-0.84%)
Aug 08, 2003 6.455 6.515 6.432 6.467 1,983,527 +0.04(+0.58%)
Aug 07, 2003 6.396 6.443 6.346 6.430 1,376,828 +0.06(+0.93%)
Aug 06, 2003 6.302 6.423 6.263 6.370 3,180,462 +0.10(+1.52%)
Aug 05, 2003 6.421 6.430 6.270 6.275 6,205,723 -0.17(-2.66%)
Aug 04, 2003 6.396 6.513 6.333 6.447 2,039,376 -0.02(-0.29%)
Aug 01, 2003 6.477 6.520 6.445 6.466 1,620,213 -0.02(-0.31%)
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%)
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.