Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.878 5.904 5.747 5.747 1,344,109 -0.16(-2.67%)
Sep 29, 2003 5.677 5.948 5.664 5.904 2,068,980 +0.20(+3.49%)
Sep 26, 2003 5.788 5.939 5.690 5.705 1,415,257 -0.14(-2.43%)
Sep 25, 2003 6.040 6.077 5.845 5.847 2,102,515 -0.19(-3.19%)
Sep 24, 2003 6.280 6.320 5.981 6.040 1,547,169 -0.28(-4.46%)
Sep 23, 2003 6.466 6.468 6.287 6.322 1,183,953 -0.15(-2.27%)
Sep 22, 2003 6.451 6.567 6.401 6.468 1,417,626 -0.06(-0.90%)
Sep 19, 2003 6.534 6.599 6.484 6.527 914,816 -0.08(-1.16%)
Sep 18, 2003 6.411 6.604 6.300 6.604 1,817,884 +0.20(+3.14%)
Sep 17, 2003 6.442 6.494 6.352 6.403 1,244,181 -0.03(-0.44%)
Sep 16, 2003 6.320 6.431 6.254 6.431 1,747,129 +0.20(+3.19%)
Sep 15, 2003 6.298 6.368 6.232 6.232 755,022 -0.05(-0.87%)
Sep 12, 2003 6.287 6.379 6.254 6.287 1,828,791 +0.01(+0.10%)
Sep 11, 2003 6.508 6.516 6.199 6.280 2,752,562 -0.22(-3.33%)
Sep 10, 2003 6.844 6.844 6.473 6.497 1,233,828 -0.35(-5.17%)
Sep 09, 2003 6.943 6.943 6.781 6.851 784,290 -0.10(-1.38%)
Sep 08, 2003 6.689 6.951 6.678 6.947 1,010,659 +0.21(+3.18%)
Sep 05, 2003 6.790 6.871 6.724 6.733 899,075 -0.09(-1.28%)
Sep 04, 2003 6.726 6.930 6.702 6.820 1,451,508 +0.07(+1.10%)
Sep 03, 2003 6.746 6.884 6.746 6.746 1,778,487 -0.02(-0.32%)
Sep 02, 2003 6.772 6.822 6.713 6.768 1,937,174 +0.06(+0.95%)
Aug 29, 2003 6.532 6.770 6.517 6.704 1,575,897 +0.06(+0.86%)
Aug 28, 2003 6.385 6.715 6.263 6.648 2,276,957 +0.29(+4.50%)
Aug 27, 2003 6.298 6.385 6.291 6.361 597,249 -0.07(-1.05%)
Aug 26, 2003 6.228 6.440 6.162 6.429 1,027,580 +0.19(+3.12%)
Aug 25, 2003 6.291 6.291 6.169 6.234 736,272 -0.07(-1.04%)
Aug 22, 2003 6.414 6.486 6.256 6.300 1,536,111 -0.07(-1.17%)
Aug 21, 2003 6.403 6.438 6.333 6.374 957,154 -0.02(-0.24%)
Aug 20, 2003 6.516 6.516 6.309 6.390 1,124,530 -0.09(-1.45%)
Aug 19, 2003 6.344 6.527 6.320 6.484 1,939,460 +0.11(+1.75%)
Aug 18, 2003 6.134 6.390 6.079 6.372 1,301,510 +0.25(+4.07%)
Aug 15, 2003 6.110 6.162 6.081 6.123 1,061,421 +0.03(+0.47%)
Aug 14, 2003 6.013 6.123 5.908 6.094 1,510,044 +0.11(+1.79%)
Aug 13, 2003 5.725 6.061 5.725 5.987 1,614,312 +0.27(+4.78%)
Aug 12, 2003 5.681 5.729 5.633 5.714 2,114,611 +0.04(+0.65%)
Aug 11, 2003 5.629 5.725 5.622 5.677 1,601,507 +0.04(+0.73%)
Aug 08, 2003 5.758 5.817 5.629 5.635 2,345,096 -0.15(-2.57%)
Aug 07, 2003 5.889 5.941 5.747 5.784 2,443,419 -0.12(-2.04%)
Aug 06, 2003 5.981 6.031 5.838 5.904 1,655,470 -0.10(-1.64%)
Aug 05, 2003 6.079 6.079 5.954 6.002 1,505,929 -0.08(-1.26%)
Aug 04, 2003 6.107 6.118 5.959 6.079 1,190,840 -0.01(-0.18%)
Aug 01, 2003 6.232 6.247 5.972 6.090 1,834,279 -0.14(-2.28%)
Jul 31, 2003 6.199 6.335 6.147 6.232 1,815,986 +0.11(+1.82%)
Jul 30, 2003 6.162 6.186 6.024 6.121 1,329,863 -0.01(-0.21%)
Jul 29, 2003 6.011 6.232 5.966 6.134 2,573,753 +0.12(+2.00%)
Jul 28, 2003 5.906 6.096 5.856 6.013 2,216,134 +0.11(+1.85%)
Jul 25, 2003 5.913 5.926 5.734 5.904 2,769,025 -0.10(-1.68%)
Jul 24, 2003 5.467 6.313 5.465 6.005 6,811,207 +0.54(+9.84%)
Jul 23, 2003 5.469 5.545 5.390 5.467 1,428,643 +0.07(+1.21%)
Jul 22, 2003 5.193 5.469 5.191 5.401 1,733,670 +0.22(+4.31%)
Jul 21, 2003 5.412 5.438 5.178 5.178 1,110,811 -0.21(-3.94%)
Jul 18, 2003 5.401 5.447 5.246 5.390 1,056,848 -0.04(-0.68%)
Jul 17, 2003 5.528 5.543 5.349 5.427 1,002,428 -0.13(-2.40%)
Jul 16, 2003 5.679 5.685 5.467 5.561 768,284 -0.11(-2.00%)
Jul 15, 2003 5.653 5.677 5.554 5.674 2,434,730 +0.08(+1.37%)
Jul 14, 2003 5.587 5.685 5.565 5.598 875,752 +0.10(+1.79%)
Jul 11, 2003 5.473 5.550 5.360 5.500 882,475 -0.07(-1.33%)
Jul 10, 2003 5.489 5.664 5.489 5.574 932,002 -0.09(-1.62%)
Jul 09, 2003 5.467 5.696 5.460 5.666 3,414,292 +0.14(+2.49%)
Jul 08, 2003 5.176 5.589 5.145 5.528 1,939,003 +0.26(+4.98%)
Jul 07, 2003 5.117 5.292 5.075 5.266 1,151,969 +0.24(+4.70%)
Jul 03, 2003 5.082 5.095 5.003 5.029 468,744 -0.02(-0.35%)
Jul 02, 2003 4.927 5.158 4.837 5.047 1,013,540 +0.13(+2.67%)
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.