Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.656 6.783 6.388 6.649 19,778,590 -0.13(-1.87%)
Sep 29, 2003 6.360 6.776 6.409 6.776 19,938,968 +0.42(+6.55%)
Sep 26, 2003 6.423 6.430 6.254 6.360 14,080,508 -0.01(-0.11%)
Sep 25, 2003 6.656 6.670 6.367 6.367 14,898,831 -0.29(-4.35%)
Sep 24, 2003 6.712 6.825 6.607 6.656 19,159,890 -0.06(-0.84%)
Sep 23, 2003 6.847 6.967 6.691 6.712 20,139,298 -0.13(-1.96%)
Sep 22, 2003 6.938 6.945 6.769 6.847 17,635,310 -0.21(-3.00%)
Sep 19, 2003 6.832 7.080 6.804 7.058 35,247,528 +0.19(+2.77%)
Sep 18, 2003 6.600 6.896 6.480 6.868 27,559,032 +0.27(+4.06%)
Sep 17, 2003 6.522 6.600 6.409 6.600 16,982,182 +0.08(+1.19%)
Sep 16, 2003 6.155 6.522 6.155 6.522 14,967,260 +0.37(+5.96%)
Sep 15, 2003 6.070 6.169 6.000 6.155 7,576,428 +0.09(+1.51%)
Sep 12, 2003 6.035 6.070 5.922 6.063 6,401,789 +0.04(+0.70%)
Sep 11, 2003 6.014 6.070 5.901 6.021 10,242,778 +0.03(+0.47%)
Sep 10, 2003 6.211 6.211 5.985 5.993 12,384,217 -0.30(-4.71%)
Sep 09, 2003 6.374 6.423 6.225 6.289 12,287,310 -0.08(-1.33%)
Sep 08, 2003 6.204 6.416 6.204 6.374 17,245,842 +0.19(+3.08%)
Sep 05, 2003 6.035 6.254 5.943 6.183 14,241,027 +0.14(+2.34%)
Sep 04, 2003 5.964 6.169 5.964 6.042 13,492,693 -0.04(-0.70%)
Sep 03, 2003 5.894 6.141 5.873 6.084 16,522,301 +0.23(+3.98%)
Sep 02, 2003 5.823 5.894 5.668 5.851 9,162,354 +0.03(+0.48%)
Aug 29, 2003 5.753 5.837 5.753 5.823 7,595,554 +0.01(+0.12%)
Aug 28, 2003 5.943 5.950 5.774 5.816 5,845,426 -0.08(-1.44%)
Aug 27, 2003 5.788 5.908 5.781 5.901 7,388,423 +0.11(+1.95%)
Aug 26, 2003 5.654 5.816 5.625 5.788 9,944,407 +0.09(+1.61%)
Aug 25, 2003 5.753 5.760 5.633 5.696 7,710,737 -0.10(-1.71%)
Aug 22, 2003 6.000 6.000 5.703 5.795 12,292,410 -0.11(-1.79%)
Aug 21, 2003 5.936 6.007 5.858 5.901 10,455,292 -0.01(-0.24%)
Aug 20, 2003 5.731 5.929 5.717 5.915 10,831,018 +0.13(+2.20%)
Aug 19, 2003 5.781 5.809 5.703 5.788 10,202,967 +0.04(+0.74%)
Aug 18, 2003 5.661 5.753 5.647 5.745 7,950,029 +0.11(+1.88%)
Aug 15, 2003 5.618 5.647 5.541 5.640 4,572,039 +0.02(+0.38%)
Aug 14, 2003 5.576 5.625 5.470 5.618 8,717,348 +0.05(+0.89%)
Aug 13, 2003 5.428 5.569 5.407 5.569 8,115,790 +0.18(+3.41%)
Aug 12, 2003 5.230 5.400 5.230 5.386 6,145,496 +0.13(+2.42%)
Aug 11, 2003 5.202 5.301 5.195 5.258 5,359,051 +0.06(+1.09%)
Aug 08, 2003 5.188 5.273 5.117 5.202 7,216,145 +0.02(+0.41%)
Aug 07, 2003 5.117 5.195 5.089 5.181 11,355,929 +0.06(+1.10%)
Aug 06, 2003 5.188 5.308 5.047 5.124 15,822,277 -0.18(-3.46%)
Aug 05, 2003 5.505 5.534 5.287 5.308 13,882,586 -0.28(-5.05%)
Aug 04, 2003 5.703 5.753 5.527 5.590 10,328,634 -0.18(-3.18%)
Aug 01, 2003 5.696 5.788 5.682 5.774 7,398,057 +0.03(+0.49%)
Jul 31, 2003 5.753 5.823 5.682 5.745 15,503,364 +0.10(+1.75%)
Jul 30, 2003 5.618 5.682 5.541 5.647 9,837,442 +0.06(+1.01%)
Jul 29, 2003 5.682 5.710 5.505 5.590 9,359,567 -0.09(-1.61%)
Jul 28, 2003 5.788 5.788 5.668 5.682 9,607,359 -0.05(-0.86%)
Jul 25, 2003 5.717 5.802 5.668 5.731 14,729,102 +0.04(+0.74%)
Jul 24, 2003 5.802 5.837 5.689 5.689 33,889,132 -0.44(-7.14%)
Jul 23, 2003 5.985 6.183 5.894 6.127 26,403,236 +0.32(+5.47%)
Jul 22, 2003 5.823 5.823 5.534 5.809 35,144,528 +0.51(+9.59%)
Jul 21, 2003 5.407 6.028 5.301 5.301 9,456,899 -0.09(-1.70%)
Jul 18, 2003 5.435 5.541 5.329 5.393 10,956,544 +0.08(+1.46%)
Jul 17, 2003 5.505 5.689 5.294 5.315 13,889,812 -0.47(-8.17%)
Jul 16, 2003 5.957 5.964 5.731 5.788 11,516,307 -0.17(-2.84%)
Jul 15, 2003 5.908 5.971 5.788 5.957 10,250,712 +0.04(+0.60%)
Jul 14, 2003 6.141 6.155 5.865 5.922 9,449,815 -0.08(-1.29%)
Jul 11, 2003 5.929 6.070 5.929 6.000 11,431,726 +0.10(+1.67%)
Jul 10, 2003 5.964 6.098 5.788 5.901 14,471,393 -0.27(-4.35%)
Jul 09, 2003 5.873 6.247 5.802 6.169 21,258,542 +0.27(+4.55%)
Jul 08, 2003 5.640 5.929 5.590 5.901 16,226,055 +0.32(+5.69%)
Jul 07, 2003 5.505 5.583 5.435 5.583 9,561,456 +0.17(+3.13%)
Jul 03, 2003 5.315 5.527 5.308 5.414 4,591,165 -0.06(-1.16%)
Jul 02, 2003 5.294 5.505 5.280 5.477 20,513,466 +0.21(+4.02%)
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.