Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.660 6.687 6.557 6.601 3,351,520 -0.06(-0.87%)
Sep 29, 2003 6.659 6.689 6.598 6.660 3,714,028 +0.02(+0.24%)
Sep 26, 2003 6.529 6.686 6.513 6.643 5,922,083 +0.11(+1.75%)
Sep 25, 2003 6.581 6.593 6.530 6.529 5,330,769 -0.05(-0.79%)
Sep 24, 2003 6.775 6.775 6.581 6.581 4,694,143 -0.19(-2.80%)
Sep 23, 2003 6.711 6.802 6.678 6.770 3,447,182 +0.06(+0.88%)
Sep 22, 2003 6.783 6.720 6.660 6.711 4,273,454 -0.07(-1.05%)
Sep 19, 2003 6.776 6.783 6.707 6.783 3,632,912 +0.01(+0.11%)
Sep 18, 2003 6.703 6.782 6.668 6.776 3,629,555 +0.08(+1.19%)
Sep 17, 2003 6.819 6.824 6.689 6.696 4,599,600 -0.12(-1.81%)
Sep 16, 2003 6.692 6.835 6.705 6.819 5,019,169 +0.13(+1.91%)
Sep 15, 2003 6.752 6.759 6.654 6.692 4,651,626 -0.10(-1.41%)
Sep 12, 2003 6.741 6.805 6.685 6.787 4,346,180 +0.00(+0.07%)
Sep 11, 2003 6.674 6.814 6.674 6.783 6,056,904 +0.13(+1.98%)
Sep 10, 2003 6.775 6.776 6.643 6.651 7,967,903 -0.13(-1.95%)
Sep 09, 2003 6.912 6.912 6.784 6.784 4,022,832 -0.15(-2.17%)
Sep 08, 2003 6.864 6.962 6.860 6.934 3,705,078 +0.09(+1.35%)
Sep 05, 2003 6.895 6.912 6.802 6.842 7,304,984 -0.17(-2.47%)
Sep 04, 2003 6.895 7.027 6.895 7.015 5,609,923 +0.12(+1.74%)
Sep 03, 2003 6.911 6.935 6.883 6.895 4,303,663 -0.02(-0.26%)
Sep 02, 2003 6.927 6.953 6.887 6.913 4,324,362 +0.01(+0.13%)
Aug 29, 2003 6.837 6.922 6.832 6.904 2,945,377 +0.07(+1.09%)
Aug 28, 2003 6.784 6.844 6.703 6.830 3,592,074 +0.04(+0.55%)
Aug 27, 2003 6.766 6.811 6.730 6.793 2,082,742 +0.03(+0.48%)
Aug 26, 2003 6.731 6.767 6.685 6.761 4,593,446 +0.03(+0.44%)
Aug 25, 2003 6.802 6.802 6.725 6.731 4,387,577 -0.08(-1.19%)
Aug 22, 2003 6.873 6.909 6.811 6.812 3,999,336 -0.03(-0.47%)
Aug 21, 2003 6.837 6.931 6.800 6.845 16,796,204 +0.03(+0.46%)
Aug 20, 2003 6.836 6.851 6.793 6.813 4,624,774 -0.02(-0.33%)
Aug 19, 2003 6.813 6.864 6.794 6.836 4,381,983 -0.01(-0.16%)
Aug 18, 2003 6.793 6.873 6.786 6.846 5,054,973 +0.08(+1.18%)
Aug 15, 2003 6.797 6.811 6.711 6.767 2,911,252 -0.02(-0.30%)
Aug 14, 2003 6.672 6.903 6.668 6.787 8,665,508 +0.13(+2.03%)
Aug 13, 2003 6.609 6.673 6.587 6.652 6,548,640 +0.09(+1.35%)
Aug 12, 2003 6.491 6.566 6.451 6.564 3,837,662 +0.07(+1.13%)
Aug 11, 2003 6.485 6.525 6.435 6.491 3,446,623 +0.01(+0.10%)
Aug 08, 2003 6.475 6.492 6.431 6.484 3,856,123 +0.02(+0.33%)
Aug 07, 2003 6.415 6.475 6.363 6.463 4,366,319 +0.04(+0.64%)
Aug 06, 2003 6.426 6.483 6.315 6.422 5,377,202 +0.01(+0.08%)
Aug 05, 2003 6.508 6.524 6.407 6.416 6,141,937 -0.11(-1.74%)
Aug 04, 2003 6.457 6.562 6.382 6.530 5,139,446 +0.07(+1.14%)
Aug 01, 2003 6.454 6.502 6.359 6.457 4,630,368 +0.00(+0.06%)
Jul 31, 2003 6.373 6.533 6.371 6.453 7,058,836 +0.09(+1.48%)
Jul 30, 2003 6.373 6.402 6.310 6.359 5,100,845 -0.01(-0.22%)
Jul 29, 2003 6.413 6.452 6.332 6.373 5,739,710 -0.04(-0.60%)
Jul 28, 2003 6.340 6.417 6.293 6.412 7,078,416 +0.07(+1.14%)
Jul 25, 2003 6.234 6.340 6.212 6.340 4,526,874 +0.10(+1.62%)
Jul 24, 2003 6.247 6.340 6.235 6.239 7,007,928 +0.00(+0.03%)
Jul 23, 2003 6.203 6.260 6.132 6.237 3,687,176 +0.03(+0.55%)
Jul 22, 2003 6.145 6.247 6.138 6.203 6,020,542 +0.08(+1.31%)
Jul 21, 2003 6.222 6.228 6.106 6.122 5,437,620 -0.10(-1.59%)
Jul 18, 2003 6.100 6.225 6.087 6.222 10,119,456 +0.17(+2.79%)
Jul 17, 2003 5.912 6.062 5.899 6.053 8,184,961 +0.13(+2.28%)
Jul 16, 2003 5.932 5.961 5.838 5.918 5,553,421 +0.01(+0.14%)
Jul 15, 2003 6.006 6.015 5.897 5.910 5,151,753 -0.07(-1.17%)
Jul 14, 2003 6.032 6.113 5.966 5.979 4,828,964 -0.01(-0.15%)
Jul 11, 2003 6.016 6.055 5.961 5.988 5,557,896 -0.02(-0.31%)
Jul 10, 2003 6.064 6.064 5.961 6.007 5,301,679 -0.08(-1.25%)
Jul 09, 2003 6.113 6.148 6.063 6.083 4,791,483 -0.06(-1.00%)
Jul 08, 2003 6.175 6.208 6.091 6.145 5,833,134 -0.05(-0.85%)
Jul 07, 2003 6.158 6.252 6.158 6.197 3,731,371 +0.12(+1.96%)
Jul 03, 2003 6.091 6.136 6.035 6.079 2,217,564 -0.05(-0.79%)
Jul 02, 2003 6.016 6.127 6.016 6.127 6,394,238 +0.11(+1.84%)
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.