Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.262 7.370 7.247 7.370 7,425,093 +0.05(+0.68%)
Aug 28, 2003 7.308 7.354 7.235 7.320 5,784,195 +0.03(+0.42%)
Aug 27, 2003 7.235 7.304 7.224 7.289 5,485,732 +0.07(+0.90%)
Aug 26, 2003 7.258 7.270 7.159 7.224 6,637,879 -0.05(-0.63%)
Aug 25, 2003 7.327 7.327 7.251 7.270 5,724,242 -0.11(-1.46%)
Aug 22, 2003 7.301 7.377 7.289 7.377 7,451,420 +0.09(+1.26%)
Aug 21, 2003 7.258 7.343 7.174 7.285 6,911,579 +0.03(+0.42%)
Aug 20, 2003 7.059 7.281 7.036 7.254 8,200,837 +0.20(+2.77%)
Aug 19, 2003 7.174 7.174 7.001 7.059 9,216,395 -0.08(-1.13%)
Aug 18, 2003 7.116 7.197 7.097 7.139 8,712,787 +0.08(+1.09%)
Aug 15, 2003 7.020 7.063 6.867 7.063 5,905,666 +0.05(+0.71%)
Aug 14, 2003 6.809 7.024 6.809 7.013 13,164,193 +0.22(+3.28%)
Aug 13, 2003 6.560 6.902 6.549 6.790 11,737,825 +0.25(+3.81%)
Aug 12, 2003 6.541 6.568 6.491 6.541 8,377,048 +0.00(+0.06%)
Aug 11, 2003 6.560 6.572 6.495 6.537 5,641,611 -0.00(-0.06%)
Aug 08, 2003 6.568 6.575 6.476 6.541 4,281,973 -0.03(-0.41%)
Aug 07, 2003 6.499 6.579 6.457 6.568 5,574,880 +0.03(+0.47%)
Aug 06, 2003 6.414 6.556 6.407 6.537 6,136,096 +0.06(+0.89%)
Aug 05, 2003 6.552 6.591 6.434 6.480 5,720,332 -0.05(-0.82%)
Aug 04, 2003 6.407 6.575 6.349 6.533 5,281,630 +0.11(+1.67%)
Aug 01, 2003 6.541 6.556 6.384 6.426 6,832,597 -0.08(-1.18%)
Jul 31, 2003 6.341 6.621 6.341 6.503 9,928,015 +0.12(+1.92%)
Jul 30, 2003 6.387 6.426 6.345 6.380 6,888,641 +0.04(+0.67%)
Jul 29, 2003 6.376 6.426 6.207 6.338 4,773,851 -0.05(-0.84%)
Jul 28, 2003 6.426 6.468 6.311 6.391 4,666,196 -0.03(-0.54%)
Jul 25, 2003 6.399 6.449 6.349 6.426 4,241,048 +0.06(+0.90%)
Jul 24, 2003 6.445 6.449 6.315 6.368 4,592,688 -0.05(-0.84%)
Jul 23, 2003 6.391 6.457 6.299 6.422 5,450,542 +0.07(+1.09%)
Jul 22, 2003 6.311 6.407 6.261 6.353 10,254,370 +0.06(+0.98%)
Jul 21, 2003 6.361 6.361 6.242 6.292 4,859,871 -0.08(-1.20%)
Jul 18, 2003 6.418 6.426 6.299 6.368 7,596,612 +0.00(+0.06%)
Jul 17, 2003 6.399 6.434 6.345 6.364 7,027,837 -0.08(-1.25%)
Jul 16, 2003 6.625 6.625 6.445 6.445 8,072,589 -0.12(-1.75%)
Jul 15, 2003 6.656 6.691 6.526 6.560 18,035,012 -0.09(-1.33%)
Jul 14, 2003 6.771 6.879 6.637 6.648 9,289,642 -0.07(-1.03%)
Jul 11, 2003 6.614 6.775 6.602 6.717 6,136,878 +0.12(+1.86%)
Jul 10, 2003 6.702 6.710 6.526 6.595 9,395,734 -0.12(-1.77%)
Jul 09, 2003 6.675 6.752 6.625 6.714 6,653,780 +0.00(+0.00%)
Jul 08, 2003 6.618 6.714 6.357 6.714 6,866,223 +0.09(+1.33%)
Jul 07, 2003 6.533 6.641 6.533 6.625 9,709,316 +0.15(+2.31%)
Jul 03, 2003 6.503 6.522 6.449 6.476 2,951,529 -0.03(-0.53%)
Jul 02, 2003 6.403 6.522 6.368 6.510 5,479,476 +0.11(+1.68%)
Jul 01, 2003 6.407 6.445 6.330 6.403 7,334,902 +0.00(+0.06%)
Jun 30, 2003 6.476 6.510 6.364 6.399 10,082,330 -0.05(-0.77%)
Jun 27, 2003 6.441 6.464 6.380 6.449 6,361,833 +0.01(+0.18%)
Jun 26, 2003 6.234 6.464 6.207 6.437 7,977,706 +0.12(+1.82%)
Jun 25, 2003 6.407 6.426 6.284 6.322 9,138,977 -0.13(-2.08%)
Jun 24, 2003 6.311 6.480 6.223 6.457 13,514,530 +0.36(+5.85%)
Jun 23, 2003 6.042 6.292 5.908 6.100 10,221,526 -0.01(-0.13%)
Jun 20, 2003 6.361 6.361 6.061 6.107 15,704,652 -0.21(-3.40%)
Jun 19, 2003 6.387 6.407 6.261 6.322 10,469,160 -0.06(-0.90%)
Jun 18, 2003 6.261 6.384 6.253 6.380 11,457,087 +0.12(+1.96%)
Jun 17, 2003 6.138 6.295 6.046 6.257 13,047,415 +0.13(+2.07%)
Jun 16, 2003 6.015 6.169 5.985 6.130 6,118,631 +0.18(+3.10%)
Jun 13, 2003 6.015 6.015 5.908 5.946 7,399,808 -0.07(-1.08%)
Jun 12, 2003 6.157 6.157 5.962 6.012 12,126,740 -0.15(-2.37%)
Jun 11, 2003 6.004 6.176 5.985 6.157 6,148,608 +0.18(+2.95%)
Jun 10, 2003 5.923 6.015 5.908 5.981 5,334,545 +0.05(+0.91%)
Jun 09, 2003 6.023 6.027 5.900 5.927 8,755,276 -0.13(-2.22%)
Jun 06, 2003 6.073 6.127 5.942 6.061 12,730,183 -0.01(-0.13%)
Jun 05, 2003 6.368 6.368 5.854 6.069 18,353,808 -0.30(-4.70%)
Jun 04, 2003 6.368 6.422 6.311 6.368 8,144,012 -0.02(-0.30%)
Jun 03, 2003 6.288 6.387 6.215 6.387 9,197,366 +0.08(+1.22%)
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.