Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.058 7.058 6.877 6.891 84,576 -0.14(-1.99%)
Sep 29, 2003 6.967 7.058 6.783 7.031 1,567,316 +0.11(+1.56%)
Sep 26, 2003 6.981 7.044 6.918 6.922 62,308 -0.00(-0.07%)
Sep 25, 2003 6.999 7.134 6.900 6.927 114,807 -0.11(-1.60%)
Sep 24, 2003 7.040 7.017 6.990 7.040 47,850 +0.00(+0.00%)
Sep 23, 2003 6.846 7.089 6.814 7.040 93,355 +0.18(+2.56%)
Sep 22, 2003 7.049 7.080 6.774 6.864 263,798 -0.28(-3.97%)
Sep 19, 2003 7.103 7.170 6.963 7.148 333,513 +0.11(+1.54%)
Sep 18, 2003 6.783 7.103 6.764 7.040 898,510 +0.28(+4.07%)
Sep 17, 2003 6.814 6.949 6.737 6.764 129,930 -0.10(-1.45%)
Sep 16, 2003 6.774 6.985 6.679 6.864 208,854 +0.05(+0.73%)
Sep 15, 2003 6.972 7.017 6.814 6.814 46,123 -0.16(-2.26%)
Sep 12, 2003 6.972 7.080 6.958 6.972 159,435 -0.10(-1.40%)
Sep 11, 2003 6.931 7.080 6.931 7.071 40,801 +0.19(+2.75%)
Sep 10, 2003 6.981 7.161 6.859 6.882 164,536 -0.13(-1.86%)
Sep 09, 2003 7.391 7.391 6.999 7.013 298,027 -0.36(-4.89%)
Sep 08, 2003 7.463 7.666 7.355 7.373 94,020 -0.18(-2.45%)
Sep 05, 2003 7.666 7.666 7.382 7.558 114,966 -0.10(-1.35%)
Sep 04, 2003 7.761 7.914 7.603 7.662 131,939 -0.13(-1.68%)
Sep 03, 2003 7.657 7.973 7.639 7.793 441,497 +0.13(+1.65%)
Sep 02, 2003 7.680 7.892 7.531 7.666 230,173 -0.01(-0.18%)
Aug 29, 2003 7.666 7.716 7.509 7.680 169,636 +0.01(+0.18%)
Aug 28, 2003 7.549 7.779 7.441 7.666 162,096 +0.06(+0.83%)
Aug 27, 2003 7.653 7.653 7.306 7.603 145,687 -0.06(-0.82%)
Aug 26, 2003 6.949 7.666 6.949 7.666 577,428 +0.54(+7.59%)
Aug 25, 2003 7.179 7.179 6.864 7.125 200,015 -0.02(-0.32%)
Aug 22, 2003 7.170 7.215 7.085 7.148 487,620 -0.03(-0.38%)
Aug 21, 2003 7.211 7.211 7.103 7.175 181,167 -0.04(-0.50%)
Aug 20, 2003 7.058 7.211 6.981 7.211 254,121 +0.15(+2.11%)
Aug 19, 2003 6.810 7.143 6.737 7.062 128,391 +0.21(+3.03%)
Aug 18, 2003 6.652 6.855 6.553 6.855 271,861 +0.20(+3.05%)
Aug 15, 2003 6.494 6.688 6.467 6.652 74,950 +0.09(+1.44%)
Aug 14, 2003 6.489 6.652 6.341 6.557 133,048 +0.16(+2.47%)
Aug 13, 2003 6.539 6.539 6.381 6.399 108,434 -0.14(-2.14%)
Aug 12, 2003 6.404 6.539 6.286 6.539 157,218 +0.18(+2.91%)
Aug 11, 2003 6.314 6.449 6.232 6.354 148,348 +0.07(+1.08%)
Aug 08, 2003 6.404 6.404 6.255 6.286 149,900 -0.12(-1.83%)
Aug 07, 2003 6.580 6.697 6.304 6.404 133,934 -0.05(-0.70%)
Aug 06, 2003 6.426 6.539 6.426 6.449 148,570 -0.06(-0.97%)
Aug 05, 2003 6.562 6.697 6.444 6.512 182,719 +0.06(+0.98%)
Aug 04, 2003 6.201 6.697 6.201 6.449 145,465 +0.27(+4.38%)
Aug 01, 2003 6.593 6.593 5.975 6.178 225,959 -0.45(-6.75%)
Jul 31, 2003 6.931 6.945 6.250 6.625 628,430 -0.34(-4.91%)
Jul 30, 2003 6.846 7.040 6.471 6.967 307,340 +0.20(+3.00%)
Jul 29, 2003 6.855 6.855 6.702 6.764 147,018 -0.01(-0.20%)
Jul 28, 2003 6.945 7.125 6.674 6.778 99,120 -0.19(-2.66%)
Jul 25, 2003 6.674 7.080 6.562 6.963 129,500 +0.28(+4.19%)
Jul 24, 2003 7.076 7.076 6.462 6.683 219,529 -0.33(-4.69%)
Jul 23, 2003 6.967 7.215 6.832 7.013 255,673 +0.05(+0.65%)
Jul 22, 2003 6.742 7.035 6.566 6.967 525,761 +0.35(+5.25%)
Jul 21, 2003 6.562 6.742 6.539 6.620 119,521 +0.08(+1.17%)
Jul 18, 2003 6.539 6.697 6.426 6.543 213,098 -0.04(-0.62%)
Jul 17, 2003 6.516 6.647 6.476 6.584 93,798 -0.07(-1.08%)
Jul 16, 2003 6.679 6.706 6.498 6.656 197,798 -0.06(-0.94%)
Jul 15, 2003 6.273 6.764 6.214 6.719 260,108 +0.49(+7.87%)
Jul 14, 2003 6.223 6.314 6.178 6.229 99,564 +0.14(+2.31%)
Jul 11, 2003 6.223 6.336 6.065 6.088 166,310 -0.09(-1.46%)
Jul 10, 2003 6.755 6.755 6.093 6.178 300,688 -0.59(-8.67%)
Jul 09, 2003 6.652 6.877 6.607 6.764 427,749 +0.09(+1.42%)
Jul 08, 2003 6.404 6.697 6.404 6.670 414,888 +0.27(+4.15%)
Jul 07, 2003 6.156 6.404 6.156 6.404 403,135 +0.22(+3.57%)
Jul 03, 2003 6.065 6.268 5.998 6.183 97,125 -0.06(-1.01%)
Jul 02, 2003 5.813 6.314 5.777 6.246 324,637 +0.45(+7.78%)
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.