Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.274 6.274 6.130 6.199 15,894,492 -0.09(-1.46%)
Sep 29, 2003 6.331 6.366 6.147 6.291 10,596,038 -0.04(-0.64%)
Sep 26, 2003 6.383 6.406 6.285 6.331 14,855,024 -0.09(-1.35%)
Sep 25, 2003 6.481 6.504 6.343 6.418 11,642,108 -0.06(-0.98%)
Sep 24, 2003 6.631 6.631 6.498 6.481 10,869,327 -0.15(-2.26%)
Sep 23, 2003 6.602 6.660 6.585 6.631 10,505,348 +0.03(+0.44%)
Sep 22, 2003 6.642 6.665 6.567 6.602 12,992,565 -0.02(-0.35%)
Sep 19, 2003 6.752 6.694 6.613 6.625 10,927,876 -0.13(-1.88%)
Sep 18, 2003 6.648 6.752 6.625 6.752 18,231,080 +0.14(+2.09%)
Sep 17, 2003 6.660 6.717 6.613 6.613 6,887,103 -0.08(-1.20%)
Sep 16, 2003 6.544 6.677 6.567 6.694 22,674,748 +0.15(+2.29%)
Sep 15, 2003 6.631 6.677 6.539 6.544 14,549,769 -0.13(-1.98%)
Sep 12, 2003 6.585 6.706 6.493 6.677 13,470,689 +0.09(+1.40%)
Sep 11, 2003 6.452 6.648 6.452 6.585 8,709,951 +0.03(+0.53%)
Sep 10, 2003 6.694 6.694 6.510 6.550 13,887,657 -0.14(-2.15%)
Sep 09, 2003 6.711 6.763 6.660 6.694 12,385,007 -0.12(-1.69%)
Sep 08, 2003 6.740 6.832 6.734 6.809 10,554,689 +0.06(+0.85%)
Sep 05, 2003 6.798 6.832 6.683 6.752 15,972,152 -0.08(-1.18%)
Sep 04, 2003 6.803 6.913 6.757 6.832 17,286,994 -0.04(-0.59%)
Sep 03, 2003 7.166 7.212 6.700 6.872 39,600,716 -0.21(-3.01%)
Sep 02, 2003 6.752 7.085 6.665 7.085 30,532,518 +0.43(+6.49%)
Aug 29, 2003 6.590 6.711 6.550 6.654 11,939,719 +0.07(+1.05%)
Aug 28, 2003 6.567 6.665 6.447 6.585 13,906,942 -0.12(-1.72%)
Aug 27, 2003 6.567 6.723 6.562 6.700 16,272,370 +0.13(+2.02%)
Aug 26, 2003 6.354 6.579 6.354 6.567 12,976,407 +0.19(+2.98%)
Aug 25, 2003 6.424 6.447 6.326 6.377 8,391,317 -0.09(-1.34%)
Aug 22, 2003 6.567 6.636 6.441 6.464 14,295,070 -0.10(-1.58%)
Aug 21, 2003 6.452 6.613 6.447 6.567 24,768,624 +0.11(+1.69%)
Aug 20, 2003 6.372 6.475 6.303 6.458 12,572,295 +0.09(+1.36%)
Aug 19, 2003 6.280 6.412 6.262 6.372 13,681,432 +0.10(+1.56%)
Aug 18, 2003 6.193 6.314 6.188 6.274 8,070,773 +0.07(+1.21%)
Aug 15, 2003 6.193 6.245 6.107 6.199 7,949,331 +0.01(+0.09%)
Aug 14, 2003 6.095 6.257 6.072 6.193 16,286,790 -0.03(-0.46%)
Aug 13, 2003 6.193 6.268 6.084 6.222 14,473,845 +0.05(+0.75%)
Aug 12, 2003 6.153 6.205 6.118 6.176 8,207,677 +0.01(+0.19%)
Aug 11, 2003 6.107 6.216 6.101 6.164 5,907,749 +0.00(+0.00%)
Aug 08, 2003 6.216 6.234 6.130 6.164 8,645,147 -0.01(-0.09%)
Aug 07, 2003 6.118 6.182 6.067 6.170 8,140,094 +0.04(+0.66%)
Aug 06, 2003 6.101 6.176 6.015 6.130 19,899,126 +0.07(+1.24%)
Aug 05, 2003 6.164 6.239 6.055 6.055 12,978,145 -0.18(-2.95%)
Aug 04, 2003 6.274 6.447 6.159 6.239 9,376,753 -0.03(-0.55%)
Aug 01, 2003 6.377 6.619 6.199 6.274 18,146,990 -0.09(-1.45%)
Jul 31, 2003 6.182 6.418 6.182 6.366 25,536,368 +0.24(+3.85%)
Jul 30, 2003 6.205 6.211 6.101 6.130 12,711,806 -0.10(-1.66%)
Jul 29, 2003 6.239 6.268 6.078 6.234 19,173,254 -0.01(-0.18%)
Jul 28, 2003 6.314 6.326 6.216 6.245 13,607,420 -0.07(-1.09%)
Jul 25, 2003 6.257 6.326 6.141 6.314 11,516,496 +0.17(+2.72%)
Jul 24, 2003 6.216 6.257 6.113 6.147 12,139,691 +0.05(+0.85%)
Jul 23, 2003 6.124 6.136 6.015 6.095 7,688,030 +0.01(+0.09%)
Jul 22, 2003 6.216 6.216 6.003 6.090 16,617,064 +0.02(+0.28%)
Jul 21, 2003 6.234 6.274 6.044 6.072 15,987,789 -0.25(-4.00%)
Jul 18, 2003 6.274 6.331 6.199 6.326 10,008,981 +0.09(+1.48%)
Jul 17, 2003 6.291 6.297 6.130 6.234 17,973,948 -0.09(-1.46%)
Jul 16, 2003 6.539 6.539 6.297 6.326 28,527,422 -0.37(-5.58%)
Jul 15, 2003 6.533 6.706 6.516 6.700 20,183,882 +0.19(+2.92%)
Jul 14, 2003 6.590 6.619 6.487 6.510 12,613,645 +0.01(+0.18%)
Jul 11, 2003 6.435 6.521 6.424 6.498 12,453,286 +0.09(+1.44%)
Jul 10, 2003 6.400 6.447 6.303 6.406 13,451,404 +0.01(+0.09%)
Jul 09, 2003 6.372 6.464 6.360 6.400 10,945,597 -0.02(-0.36%)
Jul 08, 2003 6.475 6.567 6.418 6.424 21,605,918 -0.02(-0.27%)
Jul 07, 2003 6.331 6.493 6.303 6.441 13,888,005 +0.18(+2.94%)
Jul 03, 2003 6.257 6.343 6.164 6.257 6,787,726 +0.00(+0.00%)
Jul 02, 2003 6.228 6.326 6.188 6.257 22,203,920 +0.03(+0.46%)
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.