Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.576 6.586 6.504 6.514 4,460,986 -0.05(-0.70%)
Oct 30, 2003 6.551 6.565 6.530 6.560 3,417,817 +0.02(+0.24%)
Oct 29, 2003 6.535 6.570 6.519 6.545 4,784,359 +0.00(+0.00%)
Oct 28, 2003 6.530 6.561 6.509 6.545 4,592,478 +0.00(+0.06%)
Oct 27, 2003 6.550 6.620 6.533 6.541 5,149,127 +0.02(+0.25%)
Oct 24, 2003 6.540 6.550 6.499 6.525 3,294,604 -0.03(-0.53%)
Oct 23, 2003 6.586 6.610 6.521 6.559 5,804,152 +0.01(+0.16%)
Oct 22, 2003 6.535 6.580 6.502 6.549 4,254,495 -0.01(-0.09%)
Oct 21, 2003 6.566 6.611 6.530 6.555 3,530,802 +0.00(+0.02%)
Oct 20, 2003 6.583 6.583 6.519 6.554 3,954,012 +0.02(+0.27%)
Oct 17, 2003 6.607 6.643 6.531 6.537 5,045,395 -0.07(-1.06%)
Oct 16, 2003 6.610 6.629 6.554 6.607 6,308,692 -0.00(-0.02%)
Oct 15, 2003 6.653 6.663 6.592 6.608 6,565,832 -0.06(-0.92%)
Oct 14, 2003 6.648 6.680 6.640 6.669 4,992,311 +0.03(+0.45%)
Oct 13, 2003 6.617 6.687 6.612 6.640 4,141,509 +0.02(+0.34%)
Oct 10, 2003 6.622 6.625 6.588 6.617 4,537,446 -0.01(-0.08%)
Oct 09, 2003 6.634 6.675 6.612 6.622 6,236,128 +0.05(+0.69%)
Oct 08, 2003 6.596 6.604 6.536 6.577 6,053,500 -0.02(-0.30%)
Oct 07, 2003 6.535 6.631 6.519 6.596 6,059,831 +0.02(+0.33%)
Oct 06, 2003 6.583 6.596 6.558 6.575 8,256,234 -0.01(-0.12%)
Oct 03, 2003 6.658 6.663 6.581 6.583 7,759,486 -0.05(-0.82%)
Oct 02, 2003 6.669 6.673 6.631 6.637 7,215,986 +0.01(+0.08%)
Oct 01, 2003 6.525 6.641 6.525 6.632 7,289,037 +0.11(+1.73%)
Sep 30, 2003 6.537 6.566 6.489 6.519 8,425,225 -0.02(-0.31%)
Sep 29, 2003 6.432 6.530 6.432 6.540 5,666,816 +0.11(+1.69%)
Sep 26, 2003 6.340 6.467 6.293 6.431 9,072,458 +0.10(+1.54%)
Sep 25, 2003 6.380 6.401 6.339 6.334 7,665,007 +0.01(+0.10%)
Sep 24, 2003 6.390 6.393 6.314 6.327 3,909,694 -0.06(-0.90%)
Sep 23, 2003 6.391 6.399 6.361 6.385 3,343,791 -0.01(-0.10%)
Sep 22, 2003 6.473 6.473 6.340 6.391 4,251,573 -0.09(-1.35%)
Sep 19, 2003 6.458 6.478 6.442 6.478 8,440,810 +0.02(+0.32%)
Sep 18, 2003 6.381 6.458 6.380 6.458 8,206,559 +0.13(+2.13%)
Sep 17, 2003 6.296 6.341 6.296 6.323 5,273,801 +0.03(+0.47%)
Sep 16, 2003 6.208 6.304 6.232 6.294 5,996,520 +0.09(+1.37%)
Sep 15, 2003 6.247 6.252 6.162 6.208 4,270,079 -0.03(-0.43%)
Sep 12, 2003 6.180 6.236 6.175 6.235 5,907,398 +0.06(+0.96%)
Sep 11, 2003 6.201 6.240 6.162 6.175 4,848,157 +0.00(+0.02%)
Sep 10, 2003 6.152 6.211 6.143 6.174 6,368,107 +0.02(+0.40%)
Sep 09, 2003 6.165 6.194 6.149 6.150 4,821,859 -0.02(-0.37%)
Sep 08, 2003 6.134 6.179 6.129 6.172 6,271,679 +0.02(+0.33%)
Sep 05, 2003 6.179 6.179 6.111 6.152 5,894,736 -0.03(-0.51%)
Sep 04, 2003 6.210 6.221 6.148 6.184 4,271,540 -0.01(-0.12%)
Sep 03, 2003 6.159 6.201 6.140 6.191 6,060,805 +0.03(+0.50%)
Sep 02, 2003 6.047 6.161 6.047 6.160 5,139,874 +0.11(+1.87%)
Aug 29, 2003 6.005 6.048 6.001 6.047 4,779,489 +0.04(+0.72%)
Aug 28, 2003 6.021 6.029 5.994 6.004 3,989,076 -0.01(-0.09%)
Aug 27, 2003 6.018 6.030 5.983 6.009 4,148,327 -0.01(-0.14%)
Aug 26, 2003 6.000 6.052 5.966 6.017 4,305,144 +0.02(+0.29%)
Aug 25, 2003 5.925 6.008 5.924 6.000 3,379,830 +0.09(+1.44%)
Aug 22, 2003 6.033 6.033 5.909 5.915 5,718,926 -0.11(-1.79%)
Aug 21, 2003 6.037 6.045 5.997 6.022 6,934,496 -0.03(-0.49%)
Aug 20, 2003 6.024 6.075 6.024 6.052 6,949,593 +0.02(+0.36%)
Aug 19, 2003 6.102 6.111 6.011 6.031 5,409,676 -0.08(-1.26%)
Aug 18, 2003 6.073 6.140 6.073 6.108 3,194,767 +0.03(+0.57%)
Aug 15, 2003 6.094 6.094 6.033 6.073 2,146,241 -0.02(-0.34%)
Aug 14, 2003 6.117 6.130 6.068 6.093 4,077,224 -0.02(-0.39%)
Aug 13, 2003 6.124 6.137 6.074 6.117 5,072,667 -0.02(-0.33%)
Aug 12, 2003 6.068 6.140 6.063 6.137 4,647,997 +0.07(+1.15%)
Aug 11, 2003 6.083 6.095 6.038 6.068 4,226,249 -0.02(-0.32%)
Aug 08, 2003 6.107 6.129 6.066 6.087 3,606,288 -0.00(-0.05%)
Aug 07, 2003 6.037 6.090 6.015 6.090 6,952,028 +0.07(+1.23%)
Aug 06, 2003 5.955 6.051 5.903 6.016 9,344,208 +0.07(+1.17%)
Aug 05, 2003 5.965 5.995 5.926 5.947 7,037,742 -0.03(-0.45%)
Aug 04, 2003 5.895 5.975 5.855 5.973 5,095,557 +0.07(+1.24%)
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.