Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 6.661 6.661 6.496 6.529 2,821,684 -0.15(-2.26%)
Apr 30, 2003 6.783 6.783 6.637 6.680 4,633,899 -0.14(-2.07%)
Apr 29, 2003 6.634 6.821 6.634 6.821 3,246,320 +0.14(+2.16%)
Apr 28, 2003 6.534 6.693 6.534 6.676 1,868,754 +0.13(+2.05%)
Apr 25, 2003 6.675 6.688 6.495 6.542 2,139,085 -0.15(-2.23%)
Apr 24, 2003 6.719 6.724 6.576 6.692 2,032,484 -0.07(-1.00%)
Apr 23, 2003 6.783 6.783 6.632 6.759 2,039,551 -0.03(-0.43%)
Apr 22, 2003 6.523 6.788 6.476 6.788 2,901,193 +0.24(+3.71%)
Apr 21, 2003 6.619 6.619 6.508 6.545 1,670,276 -0.07(-1.08%)
Apr 17, 2003 6.603 6.620 6.542 6.617 1,678,522 +0.01(+0.21%)
Apr 16, 2003 6.715 6.749 6.559 6.603 2,399,992 -0.11(-1.64%)
Apr 15, 2003 6.639 6.719 6.613 6.714 1,992,435 +0.11(+1.62%)
Apr 14, 2003 6.457 6.612 6.444 6.607 2,357,587 +0.15(+2.31%)
Apr 11, 2003 6.495 6.562 6.394 6.457 1,954,153 +0.01(+0.08%)
Apr 10, 2003 6.347 6.452 6.342 6.452 1,672,632 +0.11(+1.66%)
Apr 09, 2003 6.435 6.515 6.321 6.347 1,755,675 -0.08(-1.29%)
Apr 08, 2003 6.501 6.503 6.371 6.430 1,584,289 -0.07(-1.10%)
Apr 07, 2003 6.529 6.605 6.476 6.501 1,877,000 +0.05(+0.71%)
Apr 04, 2003 6.452 6.517 6.411 6.455 2,153,220 +0.04(+0.58%)
Apr 03, 2003 6.486 6.498 6.376 6.418 2,579,623 -0.06(-0.89%)
Apr 02, 2003 6.394 6.495 6.320 6.476 1,509,492 +0.16(+2.50%)
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.