Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.113 6.201 6.084 6.102 2,630,912 +0.00(+0.00%)
Jul 30, 2003 6.097 6.127 6.081 6.102 1,638,539 +0.02(+0.34%)
Jul 29, 2003 6.081 6.140 5.978 6.081 5,282,446 +0.02(+0.40%)
Jul 28, 2003 6.073 6.146 6.036 6.057 3,367,067 -0.09(-1.51%)
Jul 25, 2003 6.081 6.162 6.028 6.150 3,186,465 +0.14(+2.32%)
Jul 24, 2003 5.977 6.121 5.945 6.010 3,297,701 +0.09(+1.54%)
Jul 23, 2003 5.951 5.951 5.823 5.919 2,732,773 -0.03(-0.51%)
Jul 22, 2003 5.737 5.975 5.634 5.950 6,760,381 +0.21(+3.71%)
Jul 21, 2003 5.785 5.791 5.690 5.737 2,705,902 -0.04(-0.64%)
Jul 18, 2003 5.862 5.862 5.690 5.774 2,425,938 -0.09(-1.56%)
Jul 17, 2003 5.842 5.903 5.830 5.865 2,975,867 +0.00(+0.08%)
Jul 16, 2003 5.807 5.860 5.769 5.860 3,800,761 +0.04(+0.63%)
Jul 15, 2003 5.881 5.882 5.791 5.823 4,834,379 +0.01(+0.25%)
Jul 14, 2003 5.689 5.825 5.689 5.809 5,766,134 +0.20(+3.48%)
Jul 11, 2003 5.609 5.684 5.601 5.614 3,240,208 -0.02(-0.28%)
Jul 10, 2003 5.695 5.695 5.585 5.630 3,473,303 -0.09(-1.57%)
Jul 09, 2003 5.716 5.748 5.681 5.719 4,540,041 -0.02(-0.33%)
Jul 08, 2003 5.695 5.761 5.681 5.738 3,830,757 +0.04(+0.76%)
Jul 07, 2003 5.447 5.711 5.447 5.695 6,707,263 +0.25(+4.55%)
Jul 03, 2003 5.410 5.454 5.391 5.447 1,408,569 +0.02(+0.38%)
Jul 02, 2003 5.442 5.466 5.349 5.426 5,587,407 -0.02(-0.29%)
Jul 01, 2003 5.420 5.463 5.377 5.442 5,429,927 +0.01(+0.12%)
Jun 30, 2003 5.370 5.505 5.370 5.436 4,290,073 +0.00(+0.00%)
Jun 27, 2003 5.450 5.471 5.362 5.436 2,985,866 -0.01(-0.26%)
Jun 26, 2003 5.441 5.494 5.428 5.450 4,570,662 +0.01(+0.18%)
Jun 25, 2003 5.462 5.494 5.417 5.441 3,665,779 -0.02(-0.41%)
Jun 24, 2003 5.470 5.537 5.417 5.463 3,517,048 -0.02(-0.41%)
Jun 23, 2003 5.585 5.585 5.458 5.486 3,763,891 -0.12(-2.14%)
Jun 20, 2003 5.641 5.646 5.586 5.606 3,106,475 -0.00(-0.03%)
Jun 19, 2003 5.665 5.674 5.551 5.607 5,287,445 -0.12(-2.15%)
Jun 18, 2003 5.681 5.734 5.601 5.730 4,705,645 +0.05(+0.82%)
Jun 17, 2003 5.777 5.881 5.654 5.684 6,424,799 -0.13(-2.28%)
Jun 16, 2003 5.670 5.858 5.649 5.817 7,440,294 +0.18(+3.18%)
Jun 13, 2003 6.001 6.079 5.537 5.638 14,123,185 -0.56(-8.99%)
Jun 12, 2003 6.249 6.249 6.146 6.194 3,019,612 -0.02(-0.36%)
Jun 11, 2003 6.151 6.217 6.082 6.217 2,685,280 +0.10(+1.60%)
Jun 10, 2003 6.118 6.142 6.073 6.119 1,653,537 +0.03(+0.55%)
Jun 09, 2003 6.180 6.180 6.034 6.086 3,143,971 -0.10(-1.60%)
Jun 06, 2003 6.238 6.257 6.135 6.185 4,730,017 -0.05(-0.85%)
Jun 05, 2003 6.233 6.281 6.201 6.238 2,455,309 +0.04(+0.67%)
Jun 04, 2003 6.111 6.210 6.054 6.196 1,766,023 +0.08(+1.39%)
Jun 03, 2003 6.193 6.193 6.030 6.111 2,762,145 -0.04(-0.70%)
Jun 02, 2003 6.098 6.206 6.098 6.154 2,419,689 +0.06(+1.02%)
May 30, 2003 5.889 6.095 5.866 6.092 3,170,217 +0.24(+4.13%)
May 29, 2003 5.889 5.903 5.817 5.850 4,412,558 -0.04(-0.65%)
May 28, 2003 5.953 5.967 5.862 5.889 4,898,120 -0.07(-1.21%)
May 27, 2003 5.806 5.964 5.796 5.961 3,638,282 +0.14(+2.42%)
May 23, 2003 5.844 5.844 5.762 5.820 2,757,770 -0.04(-0.68%)
May 22, 2003 5.783 5.873 5.774 5.860 2,540,923 +0.09(+1.61%)
May 21, 2003 5.809 5.817 5.745 5.767 1,452,313 -0.03(-0.44%)
May 20, 2003 5.839 5.919 5.751 5.793 1,989,744 -0.04(-0.66%)
May 19, 2003 5.906 5.906 5.831 5.831 4,232,581 -0.11(-1.78%)
May 16, 2003 5.882 5.937 5.774 5.937 3,587,664 +0.03(+0.54%)
May 15, 2003 5.841 5.905 5.798 5.905 2,548,422 +0.09(+1.57%)
May 14, 2003 5.993 5.993 5.807 5.814 4,199,460 -0.18(-2.99%)
May 13, 2003 6.097 6.097 5.950 5.993 2,840,885 -0.13(-2.09%)
May 12, 2003 5.982 6.121 5.934 6.121 2,635,286 +0.14(+2.33%)
May 09, 2003 6.063 6.063 5.932 5.982 2,468,432 -0.07(-1.08%)
May 08, 2003 6.017 6.071 5.964 6.047 2,744,022 +0.01(+0.16%)
May 07, 2003 6.089 6.090 5.991 6.038 2,824,012 -0.06(-1.02%)
May 06, 2003 6.001 6.100 5.988 6.100 4,293,198 +0.09(+1.52%)
May 05, 2003 6.164 6.169 5.988 6.009 3,313,324 -0.17(-2.77%)
May 02, 2003 6.137 6.209 6.078 6.180 4,815,006 +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.