Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.486 6.579 6.455 6.474 2,479,501 +0.00(+0.00%)
Jul 30, 2003 6.469 6.501 6.452 6.474 1,544,240 +0.02(+0.34%)
Jul 29, 2003 6.452 6.515 6.343 6.452 4,978,438 +0.03(+0.40%)
Jul 28, 2003 6.444 6.522 6.405 6.427 3,173,290 -0.10(-1.51%)
Jul 25, 2003 6.452 6.539 6.396 6.525 3,003,082 +0.15(+2.32%)
Jul 24, 2003 6.342 6.495 6.308 6.377 3,107,916 +0.10(+1.54%)
Jul 23, 2003 6.315 6.315 6.179 6.281 2,575,500 -0.03(-0.51%)
Jul 22, 2003 6.087 6.340 5.978 6.313 6,371,316 +0.23(+3.71%)
Jul 21, 2003 6.138 6.145 6.038 6.087 2,550,175 -0.04(-0.64%)
Jul 18, 2003 6.219 6.219 6.038 6.126 2,286,323 -0.10(-1.56%)
Jul 17, 2003 6.199 6.264 6.186 6.223 2,804,604 +0.01(+0.08%)
Jul 16, 2003 6.162 6.218 6.121 6.218 3,582,025 +0.04(+0.63%)
Jul 15, 2003 6.240 6.242 6.145 6.179 4,556,157 +0.02(+0.25%)
Jul 14, 2003 6.036 6.180 6.036 6.163 5,434,289 +0.21(+3.48%)
Jul 11, 2003 5.951 6.031 5.943 5.956 3,053,732 -0.02(-0.28%)
Jul 10, 2003 6.043 6.043 5.926 5.973 3,273,412 -0.10(-1.57%)
Jul 09, 2003 6.065 6.099 6.028 6.068 4,278,759 -0.02(-0.33%)
Jul 08, 2003 6.043 6.113 6.028 6.089 3,610,295 +0.05(+0.76%)
Jul 07, 2003 5.780 6.060 5.780 6.043 6,321,255 +0.26(+4.55%)
Jul 03, 2003 5.741 5.787 5.720 5.780 1,327,504 +0.02(+0.38%)
Jul 02, 2003 5.775 5.800 5.676 5.758 5,265,848 -0.02(-0.29%)
Jul 01, 2003 5.751 5.797 5.705 5.775 5,117,431 +0.01(+0.12%)
Jun 30, 2003 5.698 5.841 5.698 5.768 4,043,177 +0.00(+0.00%)
Jun 27, 2003 5.783 5.805 5.690 5.768 2,814,027 -0.02(-0.26%)
Jun 26, 2003 5.773 5.829 5.759 5.783 4,307,618 +0.01(+0.18%)
Jun 25, 2003 5.795 5.829 5.747 5.773 3,454,810 -0.02(-0.41%)
Jun 24, 2003 5.803 5.875 5.747 5.797 3,314,639 -0.02(-0.41%)
Jun 23, 2003 5.926 5.926 5.792 5.820 3,547,276 -0.13(-2.14%)
Jun 20, 2003 5.985 5.990 5.927 5.948 2,927,696 -0.00(-0.03%)
Jun 19, 2003 6.011 6.021 5.890 5.950 4,983,149 -0.13(-2.15%)
Jun 18, 2003 6.028 6.084 5.943 6.080 4,434,832 +0.05(+0.82%)
Jun 17, 2003 6.130 6.240 5.999 6.031 6,055,048 -0.14(-2.28%)
Jun 16, 2003 6.016 6.216 5.994 6.172 7,012,100 +0.19(+3.18%)
Jun 13, 2003 6.367 6.450 5.875 5.982 13,310,386 -0.59(-8.99%)
Jun 12, 2003 6.630 6.630 6.522 6.573 2,845,831 -0.02(-0.36%)
Jun 11, 2003 6.527 6.596 6.454 6.596 2,530,740 +0.10(+1.60%)
Jun 10, 2003 6.491 6.517 6.444 6.493 1,558,375 +0.04(+0.55%)
Jun 09, 2003 6.557 6.557 6.403 6.457 2,963,033 -0.11(-1.60%)
Jun 06, 2003 6.619 6.639 6.510 6.562 4,457,801 -0.06(-0.85%)
Jun 05, 2003 6.613 6.664 6.579 6.619 2,314,004 +0.04(+0.67%)
Jun 04, 2003 6.484 6.590 6.423 6.574 1,664,387 +0.09(+1.39%)
Jun 03, 2003 6.571 6.571 6.398 6.484 2,603,181 -0.05(-0.70%)
Jun 02, 2003 6.471 6.585 6.471 6.530 2,280,434 +0.07(+1.02%)
May 30, 2003 6.248 6.467 6.225 6.464 2,987,769 +0.26(+4.13%)
May 29, 2003 6.248 6.264 6.172 6.208 4,158,612 -0.04(-0.65%)
May 28, 2003 6.316 6.332 6.219 6.248 4,616,230 -0.08(-1.21%)
May 27, 2003 6.160 6.328 6.150 6.325 3,428,896 +0.15(+2.42%)
May 23, 2003 6.201 6.201 6.114 6.175 2,599,059 -0.04(-0.68%)
May 22, 2003 6.136 6.231 6.126 6.218 2,394,691 +0.10(+1.61%)
May 21, 2003 6.163 6.172 6.096 6.119 1,368,731 -0.03(-0.44%)
May 20, 2003 6.196 6.281 6.102 6.146 1,875,233 -0.04(-0.66%)
May 19, 2003 6.267 6.267 6.187 6.187 3,988,993 -0.11(-1.78%)
May 16, 2003 6.242 6.299 6.126 6.299 3,381,191 +0.03(+0.54%)
May 15, 2003 6.197 6.265 6.152 6.265 2,401,759 +0.10(+1.57%)
May 14, 2003 6.359 6.359 6.162 6.169 3,957,778 -0.19(-2.99%)
May 13, 2003 6.469 6.469 6.313 6.359 2,677,390 -0.14(-2.09%)
May 12, 2003 6.347 6.495 6.296 6.495 2,483,623 +0.15(+2.33%)
May 09, 2003 6.433 6.433 6.294 6.347 2,326,372 -0.07(-1.09%)
May 08, 2003 6.384 6.442 6.328 6.416 2,586,102 +0.01(+0.16%)
May 07, 2003 6.461 6.462 6.357 6.406 2,661,488 -0.07(-1.02%)
May 06, 2003 6.367 6.472 6.354 6.472 4,046,121 +0.10(+1.52%)
May 05, 2003 6.540 6.545 6.354 6.376 3,122,640 -0.18(-2.77%)
May 02, 2003 6.512 6.588 6.449 6.557 4,537,899 +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.