Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.052 7.107 6.871 7.036 6,694,294 -0.02(-0.22%)
Sep 29, 2003 7.154 7.182 6.965 7.052 6,141,156 -0.11(-1.54%)
Sep 26, 2003 7.284 7.284 7.091 7.162 6,862,928 -0.16(-2.15%)
Sep 25, 2003 7.265 7.418 7.233 7.320 7,479,049 +0.07(+0.98%)
Sep 24, 2003 7.253 7.273 7.253 7.249 6,336,202 -0.04(-0.59%)
Sep 23, 2003 7.147 7.292 7.158 7.292 9,600,429 +0.15(+2.04%)
Sep 22, 2003 7.088 7.186 6.993 7.147 6,620,136 -0.00(-0.06%)
Sep 19, 2003 7.091 7.284 6.993 7.151 7,712,190 +0.06(+0.89%)
Sep 18, 2003 7.143 7.186 7.088 7.088 11,340,097 +0.00(+0.00%)
Sep 17, 2003 7.009 7.095 6.954 7.088 9,363,987 +0.08(+1.12%)
Sep 16, 2003 7.343 7.060 6.694 7.009 30,476,194 -0.33(-4.56%)
Sep 15, 2003 7.481 7.521 7.265 7.343 8,520,057 -0.14(-1.84%)
Sep 12, 2003 7.446 7.552 7.383 7.481 5,153,735 +0.04(+0.48%)
Sep 11, 2003 7.422 7.564 7.284 7.446 10,129,187 +0.02(+0.32%)
Sep 10, 2003 7.521 7.532 7.399 7.422 6,270,171 -0.10(-1.31%)
Sep 09, 2003 7.631 7.631 7.493 7.521 8,795,610 -0.19(-2.45%)
Sep 08, 2003 7.643 7.757 7.627 7.710 6,233,853 +0.06(+0.82%)
Sep 05, 2003 7.659 7.686 7.556 7.647 5,370,114 -0.07(-0.92%)
Sep 04, 2003 7.596 7.718 7.462 7.718 6,809,087 +0.05(+0.67%)
Sep 03, 2003 7.619 7.714 7.576 7.666 10,609,437 +0.05(+0.67%)
Sep 02, 2003 7.560 7.623 7.509 7.615 7,429,272 +0.05(+0.68%)
Aug 29, 2003 7.454 7.564 7.438 7.564 7,234,226 +0.05(+0.68%)
Aug 28, 2003 7.501 7.548 7.426 7.513 5,635,509 +0.03(+0.42%)
Aug 27, 2003 7.426 7.497 7.414 7.481 5,344,718 +0.07(+0.90%)
Aug 26, 2003 7.450 7.462 7.347 7.414 6,467,248 -0.05(-0.63%)
Aug 25, 2003 7.521 7.521 7.442 7.462 5,577,097 -0.11(-1.46%)
Aug 22, 2003 7.493 7.572 7.481 7.572 7,259,877 +0.09(+1.26%)
Aug 21, 2003 7.450 7.536 7.363 7.477 6,733,913 +0.03(+0.42%)
Aug 20, 2003 7.245 7.473 7.221 7.446 7,990,029 +0.20(+2.77%)
Aug 19, 2003 7.363 7.363 7.186 7.245 8,979,482 -0.08(-1.13%)
Aug 18, 2003 7.304 7.387 7.284 7.328 8,488,819 +0.08(+1.09%)
Aug 15, 2003 7.206 7.249 7.048 7.249 5,753,857 +0.05(+0.71%)
Aug 14, 2003 6.989 7.210 6.989 7.198 12,825,800 +0.23(+3.28%)
Aug 13, 2003 6.733 7.084 6.721 6.969 11,436,097 +0.26(+3.81%)
Aug 12, 2003 6.713 6.741 6.662 6.713 8,161,711 +0.00(+0.06%)
Aug 11, 2003 6.733 6.745 6.666 6.710 5,496,590 -0.00(-0.06%)
Aug 08, 2003 6.741 6.749 6.647 6.713 4,171,902 -0.03(-0.41%)
Aug 07, 2003 6.670 6.753 6.627 6.741 5,431,574 +0.03(+0.47%)
Aug 06, 2003 6.584 6.729 6.576 6.710 5,978,363 +0.06(+0.89%)
Aug 05, 2003 6.725 6.765 6.603 6.650 5,573,287 -0.06(-0.82%)
Aug 04, 2003 6.576 6.749 6.517 6.706 5,145,862 +0.11(+1.67%)
Aug 01, 2003 6.713 6.729 6.552 6.595 6,656,961 -0.08(-1.18%)
Jul 31, 2003 6.509 6.796 6.509 6.674 9,672,810 +0.13(+1.92%)
Jul 30, 2003 6.556 6.595 6.513 6.548 6,711,564 +0.04(+0.67%)
Jul 29, 2003 6.544 6.595 6.371 6.505 4,651,136 -0.06(-0.84%)
Jul 28, 2003 6.595 6.639 6.477 6.560 4,546,248 -0.04(-0.54%)
Jul 25, 2003 6.568 6.619 6.517 6.595 4,132,029 +0.06(+0.90%)
Jul 24, 2003 6.615 6.619 6.481 6.536 4,474,630 -0.06(-0.84%)
Jul 23, 2003 6.560 6.627 6.465 6.591 5,310,432 +0.07(+1.09%)
Jul 22, 2003 6.477 6.576 6.426 6.521 9,990,775 +0.06(+0.98%)
Jul 21, 2003 6.528 6.528 6.406 6.458 4,734,945 -0.08(-1.20%)
Jul 18, 2003 6.587 6.595 6.465 6.536 7,401,336 +0.00(+0.06%)
Jul 17, 2003 6.568 6.603 6.513 6.532 6,847,182 -0.08(-1.25%)
Jul 16, 2003 6.800 6.800 6.615 6.615 7,865,078 -0.12(-1.75%)
Jul 15, 2003 6.832 6.867 6.698 6.733 17,571,412 -0.09(-1.33%)
Jul 14, 2003 6.950 7.060 6.812 6.824 9,050,846 -0.07(-1.03%)
Jul 11, 2003 6.788 6.954 6.776 6.895 5,979,125 +0.13(+1.86%)
Jul 10, 2003 6.879 6.887 6.698 6.769 9,154,211 -0.12(-1.77%)
Jul 09, 2003 6.851 6.930 6.800 6.891 6,482,740 +0.00(+0.00%)
Jul 08, 2003 6.792 6.891 6.524 6.891 6,689,723 +0.09(+1.33%)
Jul 07, 2003 6.706 6.816 6.706 6.800 9,459,732 +0.15(+2.31%)
Jul 03, 2003 6.674 6.694 6.619 6.647 2,875,659 -0.04(-0.53%)
Jul 02, 2003 6.572 6.694 6.536 6.682 5,338,623 +0.11(+1.68%)
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.