Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.753 5.823 5.682 5.746 15,503,101 +0.10(+1.75%)
Jul 30, 2003 5.619 5.682 5.541 5.647 9,837,275 +0.06(+1.01%)
Jul 29, 2003 5.682 5.710 5.506 5.590 9,359,408 -0.09(-1.61%)
Jul 28, 2003 5.788 5.788 5.668 5.682 9,607,196 -0.05(-0.86%)
Jul 25, 2003 5.717 5.802 5.668 5.731 14,728,852 +0.04(+0.74%)
Jul 24, 2003 5.802 5.837 5.689 5.689 33,888,560 -0.44(-7.14%)
Jul 23, 2003 5.986 6.183 5.894 6.127 26,402,788 +0.32(+5.47%)
Jul 22, 2003 5.823 5.823 5.534 5.809 35,143,932 +0.51(+9.59%)
Jul 21, 2003 5.407 6.028 5.301 5.301 9,456,738 -0.09(-1.70%)
Jul 18, 2003 5.435 5.541 5.329 5.393 10,956,358 +0.08(+1.46%)
Jul 17, 2003 5.506 5.689 5.294 5.315 13,889,576 -0.47(-8.17%)
Jul 16, 2003 5.957 5.964 5.731 5.788 11,516,112 -0.17(-2.84%)
Jul 15, 2003 5.908 5.971 5.788 5.957 10,250,538 +0.04(+0.60%)
Jul 14, 2003 6.141 6.155 5.866 5.922 9,449,655 -0.08(-1.29%)
Jul 11, 2003 5.929 6.070 5.929 6.000 11,431,532 +0.10(+1.67%)
Jul 10, 2003 5.964 6.099 5.788 5.901 14,471,147 -0.27(-4.35%)
Jul 09, 2003 5.873 6.247 5.802 6.169 21,258,182 +0.27(+4.55%)
Jul 08, 2003 5.640 5.929 5.590 5.901 16,225,780 +0.32(+5.69%)
Jul 07, 2003 5.506 5.583 5.435 5.583 9,561,294 +0.17(+3.13%)
Jul 03, 2003 5.315 5.527 5.308 5.414 4,591,087 -0.06(-1.16%)
Jul 02, 2003 5.294 5.506 5.280 5.477 20,513,118 +0.21(+4.02%)
Jul 01, 2003 5.209 5.266 5.068 5.266 11,123,533 +0.05(+0.95%)
Jun 30, 2003 5.294 5.379 5.124 5.216 8,899,535 -0.08(-1.47%)
Jun 27, 2003 5.294 5.379 5.266 5.294 7,912,633 +0.01(+0.13%)
Jun 26, 2003 5.287 5.336 5.202 5.287 8,756,444 +0.11(+2.04%)
Jun 25, 2003 5.068 5.294 5.054 5.181 13,031,031 +0.15(+2.95%)
Jun 24, 2003 5.237 5.357 4.870 5.033 21,224,888 -0.12(-2.33%)
Jun 23, 2003 5.541 5.583 5.047 5.153 24,740,670 -0.42(-7.59%)
Jun 20, 2003 5.753 5.753 5.541 5.576 23,494,788 -0.08(-1.50%)
Jun 19, 2003 5.626 5.767 5.583 5.661 13,309,137 +0.05(+0.88%)
Jun 18, 2003 5.555 5.626 5.463 5.611 8,649,763 +0.03(+0.51%)
Jun 17, 2003 5.506 5.611 5.484 5.583 12,882,415 +0.11(+1.93%)
Jun 16, 2003 5.435 5.491 5.294 5.477 10,129,123 +0.11(+2.11%)
Jun 13, 2003 5.548 5.611 5.336 5.364 12,061,273 -0.16(-2.94%)
Jun 12, 2003 5.647 5.682 5.470 5.527 10,993,193 -0.05(-0.89%)
Jun 11, 2003 5.491 5.619 5.400 5.576 12,836,796 +0.14(+2.60%)
Jun 10, 2003 5.442 5.583 5.329 5.435 8,952,379 +0.00(+0.00%)
Jun 09, 2003 5.470 5.527 5.223 5.435 12,923,501 -0.11(-1.91%)
Jun 06, 2003 5.844 5.993 5.513 5.541 27,907,792 -0.04(-0.63%)
Jun 05, 2003 5.400 5.654 5.287 5.576 19,713,934 +0.13(+2.46%)
Jun 04, 2003 4.997 5.470 4.990 5.442 22,908,542 +0.48(+9.67%)
Jun 03, 2003 5.174 5.174 4.870 4.962 21,684,620 -0.20(-3.83%)
Jun 02, 2003 5.308 5.569 5.139 5.160 27,965,452 +0.00(+0.00%)
May 30, 2003 4.828 5.188 4.800 5.160 31,708,904 +0.33(+6.87%)
May 29, 2003 4.482 4.870 4.482 4.828 25,938,664 +0.38(+8.57%)
May 28, 2003 4.588 4.588 4.412 4.447 15,056,969 -0.09(-2.02%)
May 27, 2003 4.270 4.539 4.242 4.539 15,138,007 +0.29(+6.81%)
May 23, 2003 4.228 4.341 4.186 4.249 9,836,425 +0.01(+0.33%)
May 22, 2003 4.037 4.277 4.030 4.235 14,380,051 +0.19(+4.71%)
May 21, 2003 4.129 4.221 4.037 4.045 9,257,687 -0.18(-4.18%)
May 20, 2003 4.235 4.306 4.101 4.221 11,489,618 -0.02(-0.50%)
May 19, 2003 4.306 4.369 4.235 4.242 10,249,546 -0.20(-4.45%)
May 16, 2003 4.376 4.440 4.242 4.440 11,627,609 +0.06(+1.29%)
May 15, 2003 4.412 4.447 4.341 4.383 11,777,358 -0.04(-0.80%)
May 14, 2003 4.390 4.673 4.320 4.419 15,857,852 +0.08(+1.79%)
May 13, 2003 4.235 4.412 4.214 4.341 22,570,790 +0.12(+2.84%)
May 12, 2003 4.101 4.221 4.101 4.221 10,757,589 +0.06(+1.36%)
May 09, 2003 4.094 4.164 4.073 4.164 7,653,795 +0.09(+2.25%)
May 08, 2003 4.115 4.200 4.030 4.073 11,193,236 -0.09(-2.20%)
May 07, 2003 4.066 4.207 4.066 4.164 26,369,070 +0.14(+3.51%)
May 06, 2003 3.974 4.108 3.946 4.023 21,065,080 +0.06(+1.42%)
May 05, 2003 3.882 3.981 3.861 3.967 19,482,440 +0.13(+3.50%)
May 02, 2003 3.833 3.847 3.776 3.833 13,452,653 -0.01(-0.18%)
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.