Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.124 6.212 6.095 6.113 2,626,136 +0.00(+0.00%)
Jul 30, 2003 6.108 6.138 6.092 6.113 1,635,565 +0.02(+0.34%)
Jul 29, 2003 6.092 6.151 5.989 6.092 5,272,857 +0.02(+0.40%)
Jul 28, 2003 6.084 6.158 6.047 6.068 3,360,955 -0.09(-1.51%)
Jul 25, 2003 6.092 6.174 6.039 6.161 3,180,681 +0.14(+2.32%)
Jul 24, 2003 5.988 6.132 5.956 6.021 3,291,714 +0.09(+1.54%)
Jul 23, 2003 5.962 5.962 5.834 5.930 2,727,813 -0.03(-0.51%)
Jul 22, 2003 5.747 5.986 5.645 5.960 6,748,109 +0.21(+3.71%)
Jul 21, 2003 5.795 5.802 5.701 5.747 2,700,990 -0.04(-0.64%)
Jul 18, 2003 5.872 5.872 5.701 5.784 2,421,534 -0.09(-1.56%)
Jul 17, 2003 5.853 5.914 5.840 5.875 2,970,465 +0.00(+0.08%)
Jul 16, 2003 5.818 5.871 5.779 5.871 3,793,862 +0.04(+0.63%)
Jul 15, 2003 5.891 5.893 5.802 5.834 4,825,603 +0.01(+0.25%)
Jul 14, 2003 5.699 5.835 5.699 5.819 5,755,666 +0.20(+3.48%)
Jul 11, 2003 5.619 5.694 5.611 5.624 3,234,326 -0.02(-0.28%)
Jul 10, 2003 5.705 5.705 5.595 5.640 3,466,998 -0.09(-1.57%)
Jul 09, 2003 5.726 5.758 5.691 5.730 4,531,800 -0.02(-0.33%)
Jul 08, 2003 5.705 5.771 5.691 5.749 3,823,803 +0.04(+0.76%)
Jul 07, 2003 5.457 5.722 5.457 5.705 6,695,087 +0.25(+4.55%)
Jul 03, 2003 5.420 5.463 5.401 5.457 1,406,012 +0.02(+0.38%)
Jul 02, 2003 5.452 5.476 5.359 5.436 5,577,264 -0.02(-0.29%)
Jul 01, 2003 5.430 5.473 5.386 5.452 5,420,070 +0.01(+0.12%)
Jun 30, 2003 5.380 5.515 5.380 5.446 4,282,286 +0.00(+0.00%)
Jun 27, 2003 5.460 5.481 5.372 5.446 2,980,446 -0.01(-0.26%)
Jun 26, 2003 5.451 5.503 5.438 5.460 4,562,365 +0.01(+0.18%)
Jun 25, 2003 5.471 5.503 5.427 5.451 3,659,124 -0.02(-0.41%)
Jun 24, 2003 5.479 5.547 5.427 5.473 3,510,663 -0.02(-0.41%)
Jun 23, 2003 5.595 5.595 5.468 5.495 3,757,058 -0.12(-2.14%)
Jun 20, 2003 5.651 5.656 5.596 5.616 3,100,836 -0.00(-0.03%)
Jun 19, 2003 5.675 5.685 5.561 5.617 5,277,847 -0.12(-2.15%)
Jun 18, 2003 5.691 5.744 5.611 5.741 4,697,103 +0.05(+0.82%)
Jun 17, 2003 5.787 5.891 5.664 5.694 6,413,136 -0.13(-2.28%)
Jun 16, 2003 5.680 5.869 5.659 5.827 7,426,787 +0.18(+3.18%)
Jun 13, 2003 6.012 6.090 5.547 5.648 14,097,547 -0.56(-8.99%)
Jun 12, 2003 6.260 6.260 6.158 6.206 3,014,130 -0.02(-0.36%)
Jun 11, 2003 6.162 6.228 6.093 6.228 2,680,405 +0.10(+1.60%)
Jun 10, 2003 6.129 6.153 6.084 6.130 1,650,535 +0.03(+0.55%)
Jun 09, 2003 6.191 6.191 6.045 6.097 3,138,263 -0.10(-1.60%)
Jun 06, 2003 6.249 6.268 6.146 6.196 4,721,430 -0.05(-0.85%)
Jun 05, 2003 6.244 6.292 6.212 6.249 2,450,852 +0.04(+0.67%)
Jun 04, 2003 6.122 6.222 6.065 6.207 1,762,817 +0.08(+1.39%)
Jun 03, 2003 6.204 6.204 6.041 6.122 2,757,130 -0.04(-0.70%)
Jun 02, 2003 6.109 6.217 6.109 6.166 2,415,296 +0.06(+1.02%)
May 30, 2003 5.899 6.106 5.877 6.103 3,164,462 +0.24(+4.13%)
May 29, 2003 5.899 5.914 5.827 5.861 4,404,547 -0.04(-0.65%)
May 28, 2003 5.964 5.978 5.872 5.899 4,889,229 -0.07(-1.21%)
May 27, 2003 5.816 5.975 5.806 5.972 3,631,677 +0.14(+2.42%)
May 23, 2003 5.855 5.855 5.773 5.831 2,752,764 -0.04(-0.68%)
May 22, 2003 5.794 5.883 5.784 5.871 2,536,310 +0.09(+1.61%)
May 21, 2003 5.819 5.827 5.755 5.778 1,449,677 -0.03(-0.44%)
May 20, 2003 5.850 5.930 5.762 5.803 1,986,132 -0.04(-0.66%)
May 19, 2003 5.917 5.917 5.842 5.842 4,224,897 -0.11(-1.78%)
May 16, 2003 5.893 5.948 5.784 5.948 3,581,151 +0.03(+0.54%)
May 15, 2003 5.851 5.915 5.808 5.915 2,543,796 +0.09(+1.57%)
May 14, 2003 6.004 6.004 5.818 5.824 4,191,837 -0.18(-2.99%)
May 13, 2003 6.108 6.108 5.960 6.004 2,835,727 -0.13(-2.09%)
May 12, 2003 5.992 6.132 5.944 6.132 2,630,502 +0.14(+2.33%)
May 09, 2003 6.074 6.074 5.943 5.992 2,463,951 -0.07(-1.08%)
May 08, 2003 6.028 6.082 5.975 6.058 2,739,041 +0.01(+0.16%)
May 07, 2003 6.100 6.101 6.002 6.049 2,818,885 -0.06(-1.02%)
May 06, 2003 6.012 6.111 5.999 6.111 4,285,404 +0.09(+1.52%)
May 05, 2003 6.175 6.180 5.999 6.020 3,307,309 -0.17(-2.77%)
May 02, 2003 6.148 6.220 6.089 6.191 4,806,265 +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.