Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 6.340 6.340 6.175 6.300 15,032,345 -0.02(-0.36%)
Jun 30, 2003 6.438 6.514 6.248 6.323 11,561,492 -0.04(-0.62%)
Jun 27, 2003 6.491 6.556 6.264 6.363 11,351,128 -0.12(-1.82%)
Jun 26, 2003 6.448 6.484 6.369 6.481 9,725,146 +0.04(+0.66%)
Jun 25, 2003 6.560 6.681 6.435 6.438 13,011,511 -0.12(-1.85%)
Jun 24, 2003 6.514 6.612 6.510 6.560 12,043,716 +0.05(+0.71%)
Jun 23, 2003 6.714 6.731 6.487 6.514 10,842,114 -0.20(-2.94%)
Jun 20, 2003 6.717 6.750 6.619 6.711 23,154,950 +0.06(+0.94%)
Jun 19, 2003 6.645 6.734 6.606 6.648 11,656,780 +0.00(+0.05%)
Jun 18, 2003 6.570 6.662 6.520 6.645 18,557,690 +0.06(+0.90%)
Jun 17, 2003 6.625 6.731 6.524 6.586 29,049,098 -0.33(-4.80%)
Jun 16, 2003 6.914 6.924 6.816 6.918 10,892,042 +0.07(+0.96%)
Jun 13, 2003 6.931 7.010 6.770 6.852 20,265,870 -0.22(-3.11%)
Jun 12, 2003 6.960 7.174 6.865 7.072 26,041,288 +0.34(+5.02%)
Jun 11, 2003 6.340 6.740 6.336 6.734 26,186,200 +0.39(+6.22%)
Jun 10, 2003 6.372 6.382 6.182 6.340 14,209,459 +0.01(+0.10%)
Jun 09, 2003 6.395 6.570 6.274 6.333 10,543,160 -0.03(-0.46%)
Jun 06, 2003 6.478 6.543 6.317 6.363 14,709,949 -0.08(-1.27%)
Jun 05, 2003 6.435 6.520 6.405 6.445 11,220,526 -0.07(-1.11%)
Jun 04, 2003 6.389 6.527 6.336 6.517 13,690,704 +0.13(+2.01%)
Jun 03, 2003 6.520 6.524 6.326 6.389 11,823,305 -0.10(-1.52%)
Jun 02, 2003 6.530 6.635 6.425 6.487 20,262,218 +0.09(+1.33%)
May 30, 2003 6.248 6.402 6.244 6.402 22,020,628 +0.15(+2.42%)
May 29, 2003 6.054 6.284 6.008 6.251 32,449,016 +0.20(+3.37%)
May 28, 2003 6.166 6.218 6.044 6.047 22,781,408 -0.16(-2.64%)
May 27, 2003 6.215 6.346 6.103 6.212 21,727,762 -0.11(-1.77%)
May 23, 2003 6.143 6.399 6.126 6.323 21,790,476 +0.23(+3.72%)
May 22, 2003 6.008 6.129 5.975 6.097 13,037,388 +0.04(+0.65%)
May 21, 2003 5.890 6.093 5.880 6.057 20,752,660 +0.09(+1.54%)
May 20, 2003 5.765 5.982 5.765 5.965 19,727,936 +0.20(+3.48%)
May 19, 2003 5.840 5.893 5.752 5.765 18,016,102 -0.19(-3.15%)
May 16, 2003 5.768 6.067 5.748 5.952 42,247,228 +0.22(+3.90%)
May 15, 2003 5.647 5.775 5.601 5.729 14,956,236 +0.08(+1.45%)
May 14, 2003 5.578 5.676 5.509 5.647 17,773,774 +0.09(+1.66%)
May 13, 2003 5.403 5.581 5.390 5.555 16,282,351 +0.14(+2.67%)
May 12, 2003 5.463 5.466 5.311 5.410 19,181,780 -0.01(-0.24%)
May 09, 2003 5.338 5.436 5.328 5.423 13,679,744 +0.08(+1.54%)
May 08, 2003 5.262 5.410 5.256 5.341 15,982,179 -0.07(-1.28%)
May 07, 2003 5.420 5.446 5.331 5.410 15,285,329 -0.03(-0.48%)
May 06, 2003 5.499 5.584 5.403 5.436 19,943,170 -0.06(-1.13%)
May 05, 2003 5.584 5.620 5.403 5.499 17,197,784 -0.01(-0.18%)
May 02, 2003 5.495 5.561 5.403 5.509 19,317,254 +0.00(+0.00%)
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.