Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.241 6.336 6.210 6.318 305,467 +0.09(+1.39%)
Jul 30, 2003 6.292 6.292 6.156 6.231 534,840 -0.02(-0.36%)
Jul 29, 2003 6.184 6.285 6.152 6.254 616,116 +0.06(+1.00%)
Jul 28, 2003 6.238 6.238 6.160 6.192 1,051,134 -0.05(-0.73%)
Jul 25, 2003 6.148 6.285 6.119 6.238 884,218 +0.05(+0.87%)
Jul 24, 2003 5.896 6.220 5.896 6.184 1,735,434 +0.33(+5.56%)
Jul 23, 2003 5.777 5.883 5.752 5.858 754,121 +0.05(+0.81%)
Jul 22, 2003 5.936 5.954 5.713 5.811 644,753 -0.04(-0.61%)
Jul 21, 2003 5.834 5.922 5.695 5.847 428,199 +0.02(+0.28%)
Jul 18, 2003 5.806 5.834 5.756 5.831 116,459 +0.05(+0.85%)
Jul 17, 2003 5.932 5.933 5.769 5.782 443,472 -0.15(-2.55%)
Jul 16, 2003 5.850 5.964 5.842 5.933 526,385 +0.08(+1.42%)
Jul 15, 2003 5.980 5.980 5.834 5.850 639,844 -0.10(-1.64%)
Jul 14, 2003 5.689 5.989 5.687 5.948 634,935 +0.24(+4.29%)
Jul 11, 2003 5.573 5.744 5.573 5.703 726,847 +0.13(+2.34%)
Jul 10, 2003 5.617 5.622 5.554 5.573 207,826 -0.04(-0.78%)
Jul 09, 2003 5.585 5.633 5.547 5.617 255,283 +0.03(+0.52%)
Jul 08, 2003 5.541 5.646 5.524 5.588 455,200 +0.02(+0.44%)
Jul 07, 2003 5.475 5.578 5.459 5.563 172,097 +0.11(+2.00%)
Jul 03, 2003 5.448 5.500 5.448 5.454 98,185 -0.03(-0.56%)
Jul 02, 2003 5.448 5.500 5.433 5.485 399,840 +0.04(+0.69%)
Jul 01, 2003 5.601 5.604 5.342 5.448 825,306 -0.16(-2.79%)
Jun 30, 2003 5.606 5.681 5.581 5.604 1,152,592 +0.00(+0.00%)
Jun 27, 2003 5.451 5.651 5.438 5.604 921,310 +0.12(+2.17%)
Jun 26, 2003 5.400 5.513 5.334 5.485 469,382 +0.11(+2.00%)
Jun 25, 2003 5.290 5.378 5.290 5.378 250,373 +0.08(+1.54%)
Jun 24, 2003 5.288 5.368 5.215 5.296 256,101 -0.03(-0.61%)
Jun 23, 2003 5.435 5.464 5.296 5.329 798,305 -0.15(-2.79%)
Jun 20, 2003 5.438 5.490 5.361 5.482 379,106 -0.01(-0.15%)
Jun 19, 2003 5.433 5.501 5.433 5.490 258,556 +0.06(+1.02%)
Jun 18, 2003 5.412 5.498 5.397 5.435 270,011 -0.04(-0.71%)
Jun 17, 2003 5.443 5.475 5.407 5.474 352,105 +0.06(+1.02%)
Jun 16, 2003 5.365 5.435 5.358 5.418 322,649 +0.07(+1.34%)
Jun 13, 2003 5.378 5.420 5.337 5.347 238,918 -0.03(-0.58%)
Jun 12, 2003 5.316 5.492 5.316 5.378 968,494 +0.08(+1.42%)
Jun 11, 2003 5.226 5.315 5.169 5.302 167,734 +0.06(+1.05%)
Jun 10, 2003 5.195 5.286 5.195 5.247 271,102 +0.03(+0.53%)
Jun 09, 2003 5.205 5.278 5.198 5.220 738,302 -0.01(-0.24%)
Jun 06, 2003 5.254 5.275 5.167 5.232 457,109 -0.01(-0.11%)
Jun 05, 2003 5.249 5.263 5.169 5.237 411,016 +0.02(+0.47%)
Jun 04, 2003 5.118 5.263 5.118 5.213 252,555 +0.08(+1.65%)
Jun 03, 2003 5.092 5.143 5.052 5.128 576,569 +0.00(+0.00%)
Jun 02, 2003 5.254 5.296 5.086 5.128 578,478 -0.12(-2.30%)
May 30, 2003 5.215 5.294 5.210 5.249 484,383 +0.06(+1.16%)
May 29, 2003 5.167 5.236 5.148 5.189 526,385 +0.02(+0.41%)
May 28, 2003 5.078 5.167 5.060 5.167 277,647 +0.03(+0.67%)
May 27, 2003 5.052 5.156 5.019 5.133 334,377 +0.07(+1.32%)
May 23, 2003 5.035 5.091 5.032 5.066 196,917 +0.00(+0.06%)
May 22, 2003 5.019 5.084 5.019 5.063 293,193 +0.04(+0.84%)
May 21, 2003 4.988 5.065 4.972 5.021 423,017 +0.01(+0.16%)
May 20, 2003 4.986 5.047 4.970 5.013 367,924 +0.01(+0.20%)
May 19, 2003 5.092 5.117 4.920 5.003 804,578 -0.09(-1.73%)
May 16, 2003 5.130 5.136 5.035 5.091 337,650 -0.07(-1.36%)
May 15, 2003 5.159 5.246 5.117 5.161 311,467 -0.01(-0.28%)
May 14, 2003 5.141 5.177 5.101 5.176 592,115 +0.07(+1.41%)
May 13, 2003 5.149 5.166 5.076 5.104 423,835 -0.06(-1.20%)
May 12, 2003 5.114 5.174 5.099 5.166 562,932 +0.05(+0.96%)
May 09, 2003 5.092 5.135 5.057 5.117 470,473 +0.05(+0.97%)
May 08, 2003 5.384 5.384 5.034 5.068 1,556,791 -0.32(-6.01%)
May 07, 2003 5.482 5.524 5.387 5.392 510,020 -0.11(-2.04%)
May 06, 2003 5.485 5.544 5.418 5.505 470,746 +0.00(+0.09%)
May 05, 2003 5.490 5.593 5.449 5.500 790,123 +0.02(+0.33%)
May 02, 2003 5.231 5.506 5.231 5.482 1,084,408 +0.24(+4.54%)
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.