Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.118 7.387 7.072 7.325 14,961,411 +0.20(+2.77%)
Aug 28, 2003 7.098 7.128 6.997 7.128 10,148,005 +0.05(+0.65%)
Aug 27, 2003 7.052 7.112 7.003 7.082 5,870,706 -0.00(-0.05%)
Aug 26, 2003 6.931 7.102 6.901 7.085 13,105,582 -0.01(-0.09%)
Aug 25, 2003 7.190 7.194 7.000 7.092 7,671,433 -0.05(-0.64%)
Aug 22, 2003 7.161 7.184 7.085 7.138 15,876,540 +0.12(+1.73%)
Aug 21, 2003 7.033 7.039 6.931 7.016 10,624,748 +0.01(+0.14%)
Aug 20, 2003 7.013 7.029 6.947 7.006 8,984,153 +0.00(+0.05%)
Aug 19, 2003 6.980 7.026 6.921 7.003 9,504,127 +0.06(+0.80%)
Aug 18, 2003 6.964 6.980 6.931 6.947 7,290,891 +0.04(+0.57%)
Aug 15, 2003 6.993 6.993 6.868 6.908 5,508,734 -0.04(-0.57%)
Aug 14, 2003 6.924 6.987 6.855 6.947 8,304,047 +0.05(+0.71%)
Aug 13, 2003 6.970 6.983 6.836 6.898 9,848,746 -0.03(-0.47%)
Aug 12, 2003 6.918 6.934 6.780 6.931 10,944,404 +0.05(+0.72%)
Aug 11, 2003 6.891 7.029 6.826 6.882 12,409,950 +0.01(+0.19%)
Aug 08, 2003 6.941 6.951 6.800 6.868 12,744,523 -0.07(-0.99%)
Aug 07, 2003 7.079 7.079 6.901 6.937 14,302,312 -0.08(-1.12%)
Aug 06, 2003 6.970 7.066 6.845 7.016 14,944,668 +0.03(+0.42%)
Aug 05, 2003 7.154 7.158 6.983 6.987 13,934,860 -0.15(-2.07%)
Aug 04, 2003 7.184 7.187 7.095 7.135 17,597,202 -0.12(-1.72%)
Aug 01, 2003 7.016 7.295 7.016 7.259 28,590,316 +0.28(+3.95%)
Jul 31, 2003 7.013 7.144 6.934 6.983 11,182,776 +0.03(+0.47%)
Jul 30, 2003 7.174 7.200 6.944 6.951 13,438,632 -0.19(-2.67%)
Jul 29, 2003 7.292 7.292 7.095 7.141 20,422,958 -0.15(-2.07%)
Jul 28, 2003 6.957 7.351 6.957 7.292 42,638,728 +0.59(+8.77%)
Jul 25, 2003 6.662 6.760 6.635 6.704 17,812,132 +0.13(+2.05%)
Jul 24, 2003 6.586 6.957 6.570 6.570 42,252,708 +0.15(+2.41%)
Jul 23, 2003 6.560 6.566 6.264 6.415 15,305,118 -0.10(-1.46%)
Jul 22, 2003 6.379 6.540 6.300 6.510 16,390,729 +0.21(+3.39%)
Jul 21, 2003 6.369 6.468 6.287 6.297 15,594,025 -0.03(-0.42%)
Jul 18, 2003 6.208 6.326 6.182 6.323 12,610,267 +0.07(+1.05%)
Jul 17, 2003 6.300 6.356 6.228 6.258 11,099,057 -0.06(-0.99%)
Jul 16, 2003 6.438 6.445 6.267 6.320 10,689,897 -0.12(-1.84%)
Jul 15, 2003 6.455 6.464 6.340 6.438 10,240,553 +0.04(+0.67%)
Jul 14, 2003 6.451 6.517 6.372 6.395 8,954,014 +0.03(+0.41%)
Jul 11, 2003 6.323 6.438 6.320 6.369 6,808,972 +0.08(+1.25%)
Jul 10, 2003 6.520 6.520 6.251 6.290 11,111,538 -0.23(-3.53%)
Jul 09, 2003 6.487 6.583 6.445 6.520 13,878,540 +0.04(+0.61%)
Jul 08, 2003 6.504 6.507 6.399 6.481 15,791,603 -0.09(-1.30%)
Jul 07, 2003 6.471 6.566 6.386 6.566 12,826,111 +0.19(+2.94%)
Jul 03, 2003 6.458 6.520 6.277 6.379 8,305,874 -0.15(-2.31%)
Jul 02, 2003 6.366 6.566 6.241 6.530 14,162,577 +0.23(+3.65%)
Jul 01, 2003 6.340 6.340 6.175 6.300 15,032,345 -0.02(-0.36%)
Jun 30, 2003 6.438 6.514 6.248 6.323 11,561,492 -0.04(-0.62%)
Jun 27, 2003 6.491 6.556 6.264 6.363 11,351,128 -0.12(-1.82%)
Jun 26, 2003 6.448 6.484 6.369 6.481 9,725,146 +0.04(+0.66%)
Jun 25, 2003 6.560 6.681 6.435 6.438 13,011,511 -0.12(-1.85%)
Jun 24, 2003 6.514 6.612 6.510 6.560 12,043,716 +0.05(+0.71%)
Jun 23, 2003 6.714 6.731 6.487 6.514 10,842,114 -0.20(-2.94%)
Jun 20, 2003 6.717 6.750 6.619 6.711 23,154,950 +0.06(+0.94%)
Jun 19, 2003 6.645 6.734 6.606 6.648 11,656,780 +0.00(+0.05%)
Jun 18, 2003 6.570 6.662 6.520 6.645 18,557,690 +0.06(+0.90%)
Jun 17, 2003 6.625 6.731 6.524 6.586 29,049,098 -0.33(-4.80%)
Jun 16, 2003 6.914 6.924 6.816 6.918 10,892,042 +0.07(+0.96%)
Jun 13, 2003 6.931 7.010 6.770 6.852 20,265,870 -0.22(-3.11%)
Jun 12, 2003 6.960 7.174 6.865 7.072 26,041,288 +0.34(+5.02%)
Jun 11, 2003 6.340 6.740 6.336 6.734 26,186,200 +0.39(+6.22%)
Jun 10, 2003 6.372 6.382 6.182 6.340 14,209,459 +0.01(+0.10%)
Jun 09, 2003 6.395 6.570 6.274 6.333 10,543,160 -0.03(-0.46%)
Jun 06, 2003 6.478 6.543 6.317 6.363 14,709,949 -0.08(-1.27%)
Jun 05, 2003 6.435 6.520 6.405 6.445 11,220,526 -0.07(-1.11%)
Jun 04, 2003 6.389 6.527 6.336 6.517 13,690,704 +0.13(+2.01%)
Jun 03, 2003 6.520 6.524 6.326 6.389 11,823,305 -0.10(-1.52%)
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.