Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.648 6.719 6.648 6.691 84,816 +0.09(+1.36%)
Sep 29, 2003 6.607 6.703 6.607 6.601 80,608 +0.00(+0.05%)
Sep 26, 2003 6.641 6.672 6.598 6.598 191,647 -0.11(-1.57%)
Sep 25, 2003 6.641 6.703 6.641 6.703 96,794 +0.15(+2.21%)
Sep 24, 2003 6.626 6.672 6.558 6.558 137,908 -0.10(-1.48%)
Sep 23, 2003 6.552 6.753 6.552 6.657 179,669 +0.14(+2.18%)
Sep 22, 2003 6.515 6.598 6.515 6.515 432,825 -0.04(-0.57%)
Sep 19, 2003 6.444 6.570 6.444 6.552 393,654 +0.12(+1.82%)
Sep 18, 2003 6.465 6.487 6.416 6.434 245,710 -0.03(-0.48%)
Sep 17, 2003 6.209 6.478 6.363 6.465 354,483 +0.26(+4.13%)
Sep 16, 2003 6.203 6.227 6.184 6.209 216,898 -0.03(-0.54%)
Sep 15, 2003 6.240 6.268 6.215 6.243 106,183 -0.07(-1.17%)
Sep 12, 2003 6.286 6.348 6.224 6.317 93,557 +0.03(+0.49%)
Sep 11, 2003 6.298 6.298 6.215 6.286 54,386 -0.01(-0.20%)
Sep 10, 2003 6.240 6.302 6.240 6.298 268,694 +0.13(+2.15%)
Sep 09, 2003 6.206 6.243 6.163 6.166 393,978 -0.07(-1.19%)
Sep 08, 2003 6.240 6.240 6.193 6.240 299,772 -0.03(-0.49%)
Sep 05, 2003 6.193 6.271 6.178 6.271 65,393 +0.00(+0.00%)
Sep 04, 2003 6.203 6.305 6.150 6.271 159,922 +0.06(+1.05%)
Sep 03, 2003 6.209 6.227 6.135 6.206 300,096 -0.00(-0.05%)
Sep 02, 2003 6.215 6.280 6.150 6.209 251,861 -0.13(-2.00%)
Aug 29, 2003 6.323 6.360 6.280 6.336 117,837 -0.03(-0.44%)
Aug 28, 2003 6.373 6.419 6.345 6.363 77,371 -0.11(-1.72%)
Aug 27, 2003 6.394 6.475 6.385 6.475 54,062 +0.10(+1.60%)
Aug 26, 2003 6.360 6.397 6.360 6.373 39,171 -0.03(-0.53%)
Aug 25, 2003 6.354 6.441 6.339 6.407 73,810 +0.05(+0.83%)
Aug 22, 2003 6.379 6.413 6.332 6.354 145,030 -0.08(-1.20%)
Aug 21, 2003 6.407 6.493 6.394 6.431 167,367 -0.01(-0.14%)
Aug 20, 2003 6.345 6.471 6.329 6.441 275,169 +0.17(+2.76%)
Aug 19, 2003 6.271 6.283 6.249 6.268 84,493 -0.02(-0.34%)
Aug 18, 2003 6.298 6.302 6.215 6.289 266,105 -0.04(-0.63%)
Aug 15, 2003 6.329 6.329 6.329 6.329 4,855 +0.00(+0.00%)
Aug 14, 2003 6.332 6.407 6.305 6.329 69,601 -0.00(-0.05%)
Aug 13, 2003 6.425 6.425 6.292 6.332 47,264 -0.06(-0.97%)
Aug 12, 2003 6.450 6.450 6.345 6.394 110,715 -0.03(-0.48%)
Aug 11, 2003 6.425 6.459 6.425 6.425 69,925 +0.08(+1.22%)
Aug 08, 2003 6.363 6.394 6.348 6.348 46,293 -0.03(-0.53%)
Aug 07, 2003 6.410 6.425 6.336 6.382 149,562 -0.09(-1.38%)
Aug 06, 2003 6.471 6.471 6.444 6.471 1,273,549 -0.05(-0.76%)
Aug 05, 2003 6.502 6.580 6.487 6.521 423,761 -0.00(-0.05%)
Aug 04, 2003 6.431 6.688 6.431 6.524 536,742 +0.07(+1.05%)
Aug 01, 2003 6.394 6.456 6.360 6.456 122,045 +0.12(+1.95%)
Jul 31, 2003 6.394 6.394 6.317 6.332 127,872 -0.09(-1.44%)
Jul 30, 2003 6.462 6.462 6.419 6.425 107,801 -0.07(-1.14%)
Jul 29, 2003 6.524 6.549 6.493 6.499 177,403 -0.02(-0.38%)
Jul 28, 2003 6.546 6.598 6.505 6.524 115,894 -0.02(-0.33%)
Jul 25, 2003 6.527 6.570 6.518 6.546 74,133 +0.04(+0.66%)
Jul 24, 2003 6.505 6.533 6.490 6.502 122,045 -0.00(-0.05%)
Jul 23, 2003 6.521 6.539 6.478 6.505 105,535 -0.02(-0.24%)
Jul 22, 2003 6.475 6.524 6.462 6.521 88,054 +0.12(+1.93%)
Jul 21, 2003 6.394 6.459 6.385 6.397 159,922 +0.02(+0.39%)
Jul 18, 2003 6.366 6.394 6.332 6.373 178,050 +0.11(+1.73%)
Jul 17, 2003 6.178 6.308 6.166 6.264 270,961 +0.09(+1.40%)
Jul 16, 2003 6.379 6.388 6.147 6.178 744,252 -0.25(-3.85%)
Jul 15, 2003 6.471 6.487 6.413 6.425 163,483 -0.23(-3.44%)
Jul 14, 2003 6.682 6.688 6.617 6.654 43,055 -0.03(-0.42%)
Jul 11, 2003 6.719 6.759 6.672 6.682 109,744 +0.03(+0.51%)
Jul 10, 2003 6.644 6.666 6.598 6.648 41,113 -0.02(-0.37%)
Jul 09, 2003 6.688 6.749 6.648 6.672 341,533 -0.04(-0.64%)
Jul 08, 2003 6.669 6.719 6.657 6.715 159,274 -0.11(-1.67%)
Jul 07, 2003 6.790 6.836 6.756 6.830 148,591 +0.02(+0.27%)
Jul 03, 2003 6.904 6.919 6.811 6.811 81,903 -0.14(-2.00%)
Jul 02, 2003 6.935 7.009 6.919 6.950 83,845 +0.01(+0.13%)
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.