Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.248 6.288 6.114 6.248 8,164,991 +0.00(+0.00%)
Sep 29, 2003 6.234 6.290 6.164 6.248 5,073,360 +0.01(+0.22%)
Sep 26, 2003 6.367 6.382 6.233 6.234 7,317,307 -0.13(-2.04%)
Sep 25, 2003 6.397 6.401 6.352 6.364 6,989,031 -0.01(-0.12%)
Sep 24, 2003 6.486 6.516 6.372 6.372 7,612,052 -0.13(-2.02%)
Sep 23, 2003 6.513 6.545 6.489 6.503 6,209,752 -0.01(-0.16%)
Sep 22, 2003 6.576 6.583 6.471 6.513 4,792,028 -0.13(-2.00%)
Sep 19, 2003 6.637 6.653 6.618 6.646 8,014,433 +0.01(+0.09%)
Sep 18, 2003 6.528 6.630 6.494 6.640 6,593,021 +0.11(+1.71%)
Sep 17, 2003 6.424 6.558 6.401 6.528 4,798,399 +0.10(+1.62%)
Sep 16, 2003 6.386 6.440 6.322 6.424 3,057,428 +0.04(+0.58%)
Sep 15, 2003 6.366 6.415 6.333 6.386 3,421,919 +0.01(+0.09%)
Sep 12, 2003 6.346 6.382 6.196 6.381 4,766,544 +0.01(+0.19%)
Sep 11, 2003 6.293 6.449 6.293 6.369 4,803,094 +0.07(+1.14%)
Sep 10, 2003 6.321 6.409 6.282 6.297 8,960,365 -0.03(-0.49%)
Sep 09, 2003 6.534 6.534 6.303 6.328 8,825,232 -0.21(-3.15%)
Sep 08, 2003 6.524 6.551 6.479 6.534 6,359,639 -0.02(-0.25%)
Sep 05, 2003 6.615 6.618 6.457 6.551 5,910,984 -0.06(-0.97%)
Sep 04, 2003 6.586 6.646 6.507 6.615 9,249,745 -0.02(-0.34%)
Sep 03, 2003 6.606 6.767 6.606 6.637 11,170,781 +0.01(+0.16%)
Sep 02, 2003 6.539 6.627 6.525 6.627 11,454,125 +0.11(+1.69%)
Aug 29, 2003 6.486 6.553 6.479 6.516 4,569,377 -0.02(-0.34%)
Aug 28, 2003 6.397 6.549 6.392 6.539 6,841,826 +0.17(+2.69%)
Aug 27, 2003 6.322 6.409 6.321 6.367 4,448,327 +0.03(+0.45%)
Aug 26, 2003 6.304 6.389 6.248 6.339 4,830,590 +0.01(+0.19%)
Aug 25, 2003 6.285 6.378 6.285 6.327 8,072,108 +0.02(+0.28%)
Aug 22, 2003 6.449 6.464 6.294 6.309 7,822,967 -0.13(-1.99%)
Aug 21, 2003 6.397 6.454 6.367 6.437 6,197,010 +0.04(+0.63%)
Aug 20, 2003 6.397 6.464 6.376 6.397 4,623,698 -0.03(-0.46%)
Aug 19, 2003 6.412 6.434 6.343 6.427 6,771,745 +0.06(+0.91%)
Aug 18, 2003 6.278 6.375 6.278 6.369 7,459,147 +0.05(+0.73%)
Aug 15, 2003 6.339 6.389 6.303 6.322 3,458,469 -0.04(-0.56%)
Aug 14, 2003 6.300 6.467 6.264 6.358 8,476,166 +0.06(+0.95%)
Aug 13, 2003 6.243 6.386 6.243 6.298 8,312,531 -0.06(-0.87%)
Aug 12, 2003 6.181 6.361 6.181 6.354 6,858,928 +0.17(+2.82%)
Aug 11, 2003 6.170 6.252 6.069 6.179 7,304,565 -0.00(-0.07%)
Aug 08, 2003 6.061 6.184 6.061 6.184 6,751,961 +0.13(+2.17%)
Aug 07, 2003 6.002 6.073 5.920 6.052 11,563,774 +0.26(+4.48%)
Aug 06, 2003 5.815 5.851 5.754 5.793 6,905,202 +0.04(+0.78%)
Aug 05, 2003 5.868 5.890 5.741 5.748 5,902,266 -0.15(-2.53%)
Aug 04, 2003 5.982 6.002 5.793 5.897 6,938,733 -0.08(-1.37%)
Aug 01, 2003 5.964 6.017 5.932 5.979 4,820,195 +0.01(+0.22%)
Jul 31, 2003 5.984 6.099 5.963 5.966 5,852,303 -0.01(-0.22%)
Jul 30, 2003 5.912 6.002 5.900 5.979 6,829,755 +0.09(+1.52%)
Jul 29, 2003 5.969 5.975 5.832 5.890 7,853,481 -0.08(-1.42%)
Jul 28, 2003 5.899 6.009 5.899 5.975 6,567,201 +0.11(+1.93%)
Jul 25, 2003 5.771 5.865 5.718 5.862 3,684,808 +0.08(+1.34%)
Jul 24, 2003 5.821 5.936 5.784 5.784 5,311,771 -0.03(-0.49%)
Jul 23, 2003 5.780 5.817 5.696 5.812 4,227,017 +0.06(+1.01%)
Jul 22, 2003 5.617 5.778 5.540 5.754 7,732,431 +0.16(+2.93%)
Jul 21, 2003 5.617 5.632 5.556 5.590 2,986,676 -0.03(-0.56%)
Jul 18, 2003 5.644 5.681 5.575 5.622 4,945,604 +0.00(+0.00%)
Jul 17, 2003 5.659 5.720 5.605 5.622 4,725,300 -0.10(-1.80%)
Jul 16, 2003 5.793 5.811 5.683 5.724 5,229,618 -0.02(-0.29%)
Jul 15, 2003 5.771 5.787 5.724 5.741 9,412,374 +0.04(+0.71%)
Jul 14, 2003 5.711 5.790 5.696 5.701 4,295,087 +0.08(+1.46%)
Jul 11, 2003 5.532 5.650 5.528 5.619 4,705,516 +0.10(+1.78%)
Jul 10, 2003 5.641 5.641 5.417 5.520 5,775,515 -0.12(-2.14%)
Jul 09, 2003 5.693 5.766 5.641 5.641 5,940,492 -0.07(-1.30%)
Jul 08, 2003 5.639 5.730 5.636 5.715 5,552,864 +0.10(+1.86%)
Jul 07, 2003 5.480 5.614 5.474 5.611 6,526,963 +0.18(+3.41%)
Jul 03, 2003 5.463 5.480 5.370 5.426 2,869,986 -0.06(-1.06%)
Jul 02, 2003 5.548 5.583 5.426 5.484 4,346,726 -0.06(-1.16%)
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.