Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.571 6.620 6.510 6.607 1,698,546 +0.01(+0.10%)
Sep 29, 2003 6.629 6.630 6.484 6.600 2,681,512 +0.02(+0.31%)
Sep 26, 2003 6.537 6.593 6.534 6.579 1,794,546 +0.01(+0.18%)
Sep 25, 2003 6.656 6.671 6.568 6.568 1,894,079 -0.08(-1.23%)
Sep 24, 2003 6.771 6.771 6.641 6.649 1,629,638 -0.12(-1.81%)
Sep 23, 2003 6.741 6.787 6.725 6.771 1,434,694 +0.06(+0.96%)
Sep 22, 2003 6.805 6.732 6.690 6.707 1,164,953 -0.10(-1.45%)
Sep 19, 2003 6.693 6.805 6.693 6.805 2,120,827 +0.10(+1.52%)
Sep 18, 2003 6.676 6.736 6.656 6.703 2,283,379 +0.00(+0.00%)
Sep 17, 2003 6.695 6.749 6.695 6.703 1,295,112 +0.03(+0.38%)
Sep 16, 2003 6.703 6.708 6.671 6.678 2,855,254 +0.01(+0.10%)
Sep 15, 2003 6.698 6.737 6.656 6.671 1,775,699 -0.05(-0.81%)
Sep 12, 2003 6.664 6.729 6.607 6.725 2,881,168 +0.05(+0.71%)
Sep 11, 2003 6.675 6.703 6.641 6.678 1,793,368 +0.05(+0.69%)
Sep 10, 2003 6.671 6.698 6.600 6.632 1,698,546 -0.03(-0.41%)
Sep 09, 2003 6.792 6.792 6.632 6.659 1,530,694 -0.13(-1.95%)
Sep 08, 2003 6.809 6.822 6.741 6.792 1,248,584 +0.01(+0.20%)
Sep 05, 2003 6.902 6.919 6.765 6.778 3,086,713 -0.19(-2.75%)
Sep 04, 2003 7.034 7.062 6.946 6.970 3,307,572 -0.06(-0.92%)
Sep 03, 2003 6.936 7.034 6.911 7.034 3,116,750 +0.10(+1.44%)
Sep 02, 2003 6.849 6.970 6.843 6.934 2,303,403 +0.13(+1.85%)
Aug 29, 2003 6.683 6.843 6.678 6.809 2,380,556 +0.13(+1.88%)
Aug 28, 2003 6.537 6.683 6.522 6.683 2,346,986 +0.16(+2.39%)
Aug 27, 2003 6.539 6.539 6.439 6.527 1,768,632 -0.01(-0.21%)
Aug 26, 2003 6.530 6.556 6.418 6.540 1,689,123 +0.02(+0.23%)
Aug 25, 2003 6.520 6.535 6.442 6.525 1,198,523 -0.01(-0.16%)
Aug 22, 2003 6.664 6.688 6.525 6.535 1,239,161 -0.10(-1.53%)
Aug 21, 2003 6.673 6.683 6.585 6.637 1,279,210 -0.00(-0.03%)
Aug 20, 2003 6.566 6.647 6.508 6.639 1,373,443 +0.07(+1.14%)
Aug 19, 2003 6.613 6.627 6.493 6.564 971,776 -0.05(-0.80%)
Aug 18, 2003 6.574 6.627 6.537 6.617 1,254,474 +0.03(+0.46%)
Aug 15, 2003 6.542 6.586 6.481 6.586 891,089 +0.04(+0.67%)
Aug 14, 2003 6.439 6.544 6.435 6.542 1,826,938 +0.10(+1.61%)
Aug 13, 2003 6.579 6.579 6.393 6.439 1,975,355 -0.13(-1.99%)
Aug 12, 2003 6.433 6.579 6.423 6.569 2,592,580 +0.17(+2.63%)
Aug 11, 2003 6.478 6.486 6.374 6.401 1,934,717 -0.05(-0.84%)
Aug 08, 2003 6.444 6.503 6.420 6.455 1,987,134 +0.04(+0.58%)
Aug 07, 2003 6.384 6.432 6.335 6.418 1,379,332 +0.06(+0.93%)
Aug 06, 2003 6.291 6.411 6.252 6.359 3,186,247 +0.10(+1.52%)
Aug 05, 2003 6.410 6.418 6.259 6.264 6,217,010 -0.17(-2.67%)
Aug 04, 2003 6.384 6.501 6.321 6.435 2,043,085 -0.02(-0.29%)
Aug 01, 2003 6.466 6.508 6.433 6.454 1,623,160 -0.02(-0.31%)
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%)
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.