Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.518 6.528 6.273 6.410 20,952,160 -0.30(-4.47%)
Jul 30, 2003 6.675 6.811 6.675 6.710 8,146,312 +0.03(+0.52%)
Jul 29, 2003 6.578 6.766 6.578 6.675 5,733,374 +0.09(+1.39%)
Jul 28, 2003 6.533 6.600 6.477 6.584 6,978,968 +0.06(+0.97%)
Jul 25, 2003 6.543 6.604 6.472 6.521 10,291,530 -0.02(-0.34%)
Jul 24, 2003 6.805 6.806 6.534 6.543 15,573,616 -0.26(-3.85%)
Jul 23, 2003 6.807 6.824 6.736 6.805 4,812,589 +0.03(+0.42%)
Jul 22, 2003 6.909 6.909 6.772 6.777 5,926,783 -0.09(-1.26%)
Jul 21, 2003 6.959 6.965 6.857 6.863 3,401,145 -0.12(-1.75%)
Jul 18, 2003 7.010 7.031 6.940 6.985 3,327,325 +0.03(+0.36%)
Jul 17, 2003 7.029 7.047 6.916 6.959 3,192,972 -0.07(-0.98%)
Jul 16, 2003 7.122 7.122 6.987 7.029 3,724,970 -0.06(-0.89%)
Jul 15, 2003 7.132 7.163 7.083 7.092 6,839,202 +0.04(+0.50%)
Jul 14, 2003 7.101 7.137 7.020 7.056 4,628,038 +0.00(+0.04%)
Jul 11, 2003 7.012 7.069 6.949 7.053 5,527,169 +0.04(+0.58%)
Jul 10, 2003 7.220 7.220 6.988 7.012 10,571,062 -0.21(-2.87%)
Jul 09, 2003 7.334 7.364 7.220 7.220 5,575,399 -0.11(-1.57%)
Jul 08, 2003 7.447 7.461 7.306 7.334 5,882,491 -0.11(-1.51%)
Jul 07, 2003 7.269 7.447 7.239 7.447 4,598,018 +0.21(+2.96%)
Jul 03, 2003 7.234 7.305 7.158 7.233 2,133,405 -0.01(-0.07%)
Jul 02, 2003 7.125 7.279 7.071 7.238 8,341,198 +0.11(+1.58%)
Jul 01, 2003 7.036 7.136 6.986 7.125 7,988,337 +0.08(+1.12%)
Jun 30, 2003 7.061 7.112 7.037 7.046 3,691,013 -0.03(-0.49%)
Jun 27, 2003 7.061 7.131 7.020 7.080 5,581,796 -0.03(-0.44%)
Jun 26, 2003 6.975 7.112 6.944 7.112 5,606,895 +0.13(+1.91%)
Jun 25, 2003 6.888 7.056 6.883 6.979 4,831,290 +0.09(+1.27%)
Jun 24, 2003 6.919 6.939 6.872 6.891 12,303,870 -0.05(-0.72%)
Jun 23, 2003 7.124 7.124 6.889 6.941 8,796,423 -0.18(-2.57%)
Jun 20, 2003 6.909 7.203 6.904 7.124 9,349,583 +0.23(+3.27%)
Jun 19, 2003 6.972 6.990 6.873 6.899 5,973,044 -0.09(-1.22%)
Jun 18, 2003 7.061 7.155 6.959 6.984 6,131,511 -0.10(-1.43%)
Jun 17, 2003 7.001 7.102 6.934 7.085 6,558,685 +0.09(+1.22%)
Jun 16, 2003 6.919 7.055 6.882 7.000 8,943,572 +0.27(+4.00%)
Jun 13, 2003 6.858 6.863 6.670 6.731 7,594,137 -0.14(-1.98%)
Jun 12, 2003 6.949 6.959 6.807 6.867 5,722,055 +0.00(+0.06%)
Jun 11, 2003 6.822 6.924 6.794 6.863 6,334,271 +0.06(+0.94%)
Jun 10, 2003 6.760 6.817 6.691 6.799 6,062,612 +0.04(+0.57%)
Jun 09, 2003 6.899 6.933 6.709 6.760 7,727,505 -0.25(-3.62%)
Jun 06, 2003 6.934 7.264 6.909 7.014 17,907,812 +0.22(+3.23%)
Jun 05, 2003 6.482 6.795 6.451 6.795 9,931,287 +0.32(+4.89%)
Jun 04, 2003 6.356 6.478 6.335 6.478 5,646,758 +0.12(+1.92%)
Jun 03, 2003 6.366 6.415 6.324 6.356 4,493,686 -0.01(-0.16%)
Jun 02, 2003 6.380 6.466 6.355 6.366 7,096,588 -0.00(-0.05%)
May 30, 2003 6.233 6.369 6.228 6.369 12,119,319 +0.15(+2.48%)
May 29, 2003 6.140 6.269 6.113 6.215 13,331,448 +0.09(+1.48%)
May 28, 2003 6.093 6.133 6.062 6.124 7,244,229 +0.05(+0.84%)
May 27, 2003 5.984 6.080 5.957 6.074 4,116,710 +0.07(+1.24%)
May 23, 2003 6.021 6.023 5.946 5.999 2,673,278 -0.02(-0.35%)
May 22, 2003 6.005 6.036 5.937 6.021 6,589,197 +0.03(+0.44%)
May 21, 2003 5.883 6.003 5.862 5.994 7,859,890 +0.10(+1.65%)
May 20, 2003 5.994 5.995 5.834 5.897 7,065,584 -0.11(-1.76%)
May 19, 2003 6.228 6.239 5.936 6.002 13,033,214 -0.25(-4.01%)
May 16, 2003 6.151 6.253 6.101 6.253 6,756,031 +0.08(+1.25%)
May 15, 2003 6.197 6.197 6.121 6.176 5,815,068 -0.00(-0.07%)
May 14, 2003 6.197 6.223 6.148 6.180 6,832,804 -0.02(-0.36%)
May 13, 2003 6.134 6.236 6.122 6.203 7,126,608 +0.07(+1.11%)
May 12, 2003 6.087 6.134 6.031 6.134 5,679,731 +0.05(+0.78%)
May 09, 2003 5.969 6.093 5.954 6.087 7,328,384 +0.20(+3.47%)
May 08, 2003 5.853 5.981 5.832 5.883 5,920,385 +0.03(+0.50%)
May 07, 2003 5.740 5.864 5.710 5.853 7,659,591 +0.04(+0.73%)
May 06, 2003 5.842 5.867 5.791 5.810 4,153,620 -0.06(-0.95%)
May 05, 2003 5.867 5.893 5.837 5.866 4,229,901 +0.04(+0.65%)
May 02, 2003 5.689 5.862 5.689 5.829 7,590,200 +0.06(+1.09%)
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.