Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.253 6.294 6.119 6.253 8,157,929 +0.00(+0.00%)
Sep 29, 2003 6.240 6.295 6.170 6.253 5,068,972 +0.01(+0.22%)
Sep 26, 2003 6.373 6.388 6.238 6.240 7,310,979 -0.13(-2.04%)
Sep 25, 2003 6.402 6.407 6.358 6.370 6,982,986 -0.01(-0.12%)
Sep 24, 2003 6.492 6.522 6.377 6.377 7,605,468 -0.13(-2.02%)
Sep 23, 2003 6.519 6.550 6.495 6.508 6,204,382 -0.01(-0.16%)
Sep 22, 2003 6.582 6.589 6.477 6.519 4,787,884 -0.13(-2.00%)
Sep 19, 2003 6.643 6.659 6.623 6.652 8,007,502 +0.01(+0.09%)
Sep 18, 2003 6.534 6.635 6.499 6.646 6,587,318 +0.11(+1.71%)
Sep 17, 2003 6.429 6.564 6.407 6.534 4,794,249 +0.10(+1.62%)
Sep 16, 2003 6.392 6.446 6.328 6.429 3,054,784 +0.04(+0.58%)
Sep 15, 2003 6.371 6.420 6.338 6.392 3,418,959 +0.01(+0.09%)
Sep 12, 2003 6.352 6.388 6.201 6.386 4,762,421 +0.01(+0.19%)
Sep 11, 2003 6.298 6.455 6.298 6.374 4,798,940 +0.07(+1.14%)
Sep 10, 2003 6.326 6.414 6.288 6.302 8,952,616 -0.03(-0.49%)
Sep 09, 2003 6.540 6.540 6.308 6.334 8,817,600 -0.21(-3.15%)
Sep 08, 2003 6.529 6.556 6.485 6.540 6,354,139 -0.02(-0.25%)
Sep 05, 2003 6.620 6.623 6.462 6.556 5,905,872 -0.06(-0.97%)
Sep 04, 2003 6.592 6.652 6.513 6.620 9,241,745 -0.02(-0.34%)
Sep 03, 2003 6.611 6.773 6.611 6.643 11,161,120 +0.01(+0.16%)
Sep 02, 2003 6.544 6.632 6.531 6.632 11,444,218 +0.11(+1.69%)
Aug 29, 2003 6.492 6.559 6.485 6.522 4,565,425 -0.02(-0.34%)
Aug 28, 2003 6.402 6.555 6.398 6.544 6,835,909 +0.17(+2.69%)
Aug 27, 2003 6.328 6.414 6.326 6.373 4,444,480 +0.03(+0.45%)
Aug 26, 2003 6.310 6.395 6.253 6.344 4,826,412 +0.01(+0.19%)
Aug 25, 2003 6.291 6.383 6.291 6.332 8,065,127 +0.02(+0.28%)
Aug 22, 2003 6.455 6.470 6.299 6.314 7,816,201 -0.13(-1.99%)
Aug 21, 2003 6.402 6.459 6.373 6.443 6,191,651 +0.04(+0.63%)
Aug 20, 2003 6.402 6.470 6.382 6.402 4,619,700 -0.03(-0.46%)
Aug 19, 2003 6.417 6.440 6.349 6.432 6,765,888 +0.06(+0.91%)
Aug 18, 2003 6.283 6.380 6.283 6.374 7,452,696 +0.05(+0.73%)
Aug 15, 2003 6.344 6.395 6.308 6.328 3,455,477 -0.04(-0.56%)
Aug 14, 2003 6.305 6.473 6.270 6.364 8,468,835 +0.06(+0.95%)
Aug 13, 2003 6.249 6.392 6.249 6.304 8,305,342 -0.06(-0.87%)
Aug 12, 2003 6.186 6.367 6.186 6.359 6,852,996 +0.17(+2.82%)
Aug 11, 2003 6.176 6.258 6.074 6.185 7,298,248 -0.00(-0.07%)
Aug 08, 2003 6.067 6.189 6.067 6.189 6,746,122 +0.13(+2.17%)
Aug 07, 2003 6.007 6.079 5.925 6.058 11,553,772 +0.26(+4.48%)
Aug 06, 2003 5.820 5.856 5.759 5.798 6,899,229 +0.04(+0.78%)
Aug 05, 2003 5.873 5.895 5.746 5.753 5,897,161 -0.15(-2.53%)
Aug 04, 2003 5.988 6.007 5.798 5.902 6,932,732 -0.08(-1.37%)
Aug 01, 2003 5.970 6.022 5.937 5.985 4,816,026 +0.01(+0.23%)
Jul 31, 2003 5.989 6.104 5.968 5.971 5,847,242 -0.01(-0.22%)
Jul 30, 2003 5.917 6.007 5.905 5.985 6,823,848 +0.09(+1.52%)
Jul 29, 2003 5.974 5.980 5.837 5.895 7,846,688 -0.09(-1.42%)
Jul 28, 2003 5.904 6.014 5.904 5.980 6,561,521 +0.11(+1.93%)
Jul 25, 2003 5.776 5.870 5.723 5.867 3,681,621 +0.08(+1.34%)
Jul 24, 2003 5.826 5.941 5.789 5.789 5,307,177 -0.03(-0.49%)
Jul 23, 2003 5.785 5.822 5.701 5.817 4,223,362 +0.06(+1.01%)
Jul 22, 2003 5.622 5.783 5.544 5.759 7,725,743 +0.16(+2.93%)
Jul 21, 2003 5.622 5.637 5.561 5.595 2,984,093 -0.03(-0.56%)
Jul 18, 2003 5.649 5.686 5.580 5.626 4,941,326 +0.00(+0.00%)
Jul 17, 2003 5.664 5.725 5.610 5.626 4,721,213 -0.10(-1.80%)
Jul 16, 2003 5.798 5.816 5.688 5.729 5,225,095 -0.02(-0.29%)
Jul 15, 2003 5.776 5.792 5.729 5.746 9,404,233 +0.04(+0.71%)
Jul 14, 2003 5.716 5.795 5.701 5.705 4,291,372 +0.08(+1.46%)
Jul 11, 2003 5.537 5.655 5.532 5.623 4,701,446 +0.10(+1.78%)
Jul 10, 2003 5.646 5.646 5.422 5.525 5,770,520 -0.12(-2.14%)
Jul 09, 2003 5.698 5.771 5.646 5.646 5,935,354 -0.07(-1.30%)
Jul 08, 2003 5.644 5.735 5.641 5.720 5,548,062 +0.10(+1.86%)
Jul 07, 2003 5.485 5.619 5.479 5.616 6,521,318 +0.19(+3.41%)
Jul 03, 2003 5.468 5.485 5.374 5.431 2,867,503 -0.06(-1.06%)
Jul 02, 2003 5.553 5.588 5.431 5.489 4,342,967 -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.