Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.