Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 5.937 5.937 5.860 5.900 5,392,144 +0.00(+0.00%)
Jul 31, 2003 5.865 5.931 5.859 5.900 9,000,868 +0.04(+0.70%)
Jul 30, 2003 5.852 5.908 5.824 5.859 7,631,403 +0.08(+1.37%)
Jul 29, 2003 5.765 5.809 5.733 5.780 6,268,757 +0.05(+0.81%)
Jul 28, 2003 5.779 5.779 5.686 5.734 6,628,655 -0.05(-0.92%)
Jul 25, 2003 5.763 5.820 5.749 5.787 5,045,395 +0.04(+0.64%)
Jul 24, 2003 5.750 5.837 5.739 5.750 3,189,410 +0.00(+0.02%)
Jul 23, 2003 5.787 5.801 5.741 5.749 4,120,568 -0.02(-0.30%)
Jul 22, 2003 5.698 5.768 5.671 5.767 6,547,812 +0.11(+1.94%)
Jul 21, 2003 5.788 5.788 5.647 5.657 5,829,477 -0.05(-0.88%)
Jul 18, 2003 5.636 5.724 5.629 5.707 7,366,958 +0.11(+1.91%)
Jul 17, 2003 5.585 5.625 5.563 5.601 7,796,986 -0.02(-0.35%)
Jul 16, 2003 5.724 5.724 5.590 5.620 10,593,869 -0.08(-1.37%)
Jul 15, 2003 5.847 5.847 5.697 5.698 6,465,995 -0.11(-1.82%)
Jul 14, 2003 5.893 5.918 5.803 5.804 8,330,259 -0.04(-0.74%)
Jul 11, 2003 5.803 5.873 5.803 5.847 6,204,959 +0.05(+0.80%)
Jul 10, 2003 5.917 5.918 5.796 5.801 6,760,147 -0.13(-2.16%)
Jul 09, 2003 6.027 6.027 5.925 5.929 6,227,361 -0.10(-1.64%)
Jul 08, 2003 6.109 6.115 6.016 6.028 5,802,204 -0.09(-1.39%)
Jul 07, 2003 6.145 6.196 6.112 6.113 3,958,882 -0.02(-0.32%)
Jul 03, 2003 6.140 6.156 6.104 6.132 2,584,547 -0.06(-1.03%)
Jul 02, 2003 6.151 6.203 6.098 6.196 4,684,036 +0.05(+0.75%)
Jul 01, 2003 6.141 6.186 5.987 6.150 7,994,711 +0.01(+0.15%)
Jun 30, 2003 6.125 6.179 6.117 6.141 6,766,479 +0.02(+0.25%)
Jun 27, 2003 6.204 6.204 6.104 6.125 4,015,861 -0.07(-1.11%)
Jun 26, 2003 6.136 6.194 6.103 6.194 5,016,174 +0.09(+1.39%)
Jun 25, 2003 6.150 6.220 6.093 6.109 6,251,225 -0.00(-0.02%)
Jun 24, 2003 6.104 6.140 6.074 6.110 5,187,601 -0.01(-0.20%)
Jun 23, 2003 6.152 6.155 6.109 6.122 4,002,225 -0.04(-0.60%)
Jun 20, 2003 6.201 6.253 6.155 6.159 6,189,375 -0.02(-0.27%)
Jun 19, 2003 6.192 6.216 6.142 6.175 5,382,891 -0.01(-0.12%)
Jun 18, 2003 6.166 6.185 6.125 6.183 6,025,253 +0.03(+0.42%)
Jun 17, 2003 6.209 6.244 6.155 6.157 7,029,949 -0.03(-0.55%)
Jun 16, 2003 6.144 6.213 6.131 6.191 3,841,513 +0.10(+1.58%)
Jun 13, 2003 6.155 6.175 6.048 6.094 4,930,461 -0.05(-0.74%)
Jun 12, 2003 6.053 6.143 6.033 6.140 7,140,013 +0.12(+2.03%)
Jun 11, 2003 6.041 6.160 5.958 6.017 6,185,966 -0.02(-0.39%)
Jun 10, 2003 5.967 6.044 5.950 6.041 5,926,878 +0.10(+1.61%)
Jun 09, 2003 5.952 5.995 5.914 5.946 3,580,477 -0.01(-0.09%)
Jun 06, 2003 6.048 6.048 5.951 5.951 6,668,590 -0.01(-0.24%)
Jun 05, 2003 6.108 6.108 5.956 5.965 8,563,536 -0.14(-2.34%)
Jun 04, 2003 6.048 6.111 6.011 6.108 5,319,580 +0.06(+0.98%)
Jun 03, 2003 5.939 6.052 5.924 6.048 9,117,750 +0.11(+1.83%)
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.