Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.866 6.006 5.736 6.001 1,164,105 +0.23(+3.93%)
Aug 28, 2003 5.893 5.893 5.726 5.774 408,233 -0.12(-2.01%)
Aug 27, 2003 5.936 5.952 5.834 5.893 435,103 -0.05(-0.91%)
Aug 26, 2003 5.941 6.001 5.817 5.947 1,331,438 -0.02(-0.27%)
Aug 25, 2003 6.071 6.071 5.936 5.963 593,727 -0.11(-1.78%)
Aug 22, 2003 5.990 6.120 5.990 6.071 1,438,546 +0.13(+2.18%)
Aug 21, 2003 5.855 6.017 5.774 5.941 976,203 +0.09(+1.57%)
Aug 20, 2003 5.558 5.850 5.542 5.850 1,614,404 +0.26(+4.63%)
Aug 19, 2003 5.440 5.693 5.315 5.591 1,180,227 +0.17(+3.08%)
Aug 18, 2003 5.348 5.423 5.332 5.423 563,521 +0.08(+1.41%)
Aug 15, 2003 5.386 5.423 5.315 5.348 161,218 -0.03(-0.60%)
Aug 14, 2003 5.386 5.396 5.310 5.380 413,978 +0.02(+0.30%)
Aug 13, 2003 5.402 5.402 5.305 5.364 713,250 -0.06(-1.09%)
Aug 12, 2003 5.294 5.440 5.288 5.423 659,511 +0.11(+2.03%)
Aug 11, 2003 5.299 5.353 5.197 5.315 1,061,074 +0.05(+0.92%)
Aug 08, 2003 5.569 5.574 5.208 5.267 1,655,913 -0.03(-0.51%)
Aug 07, 2003 5.380 5.418 5.229 5.294 600,027 -0.06(-1.21%)
Aug 06, 2003 5.402 5.434 5.267 5.359 905,415 -0.06(-1.19%)
Aug 05, 2003 5.564 5.591 5.396 5.423 606,513 -0.11(-2.05%)
Aug 04, 2003 5.591 5.639 5.402 5.537 818,876 -0.04(-0.68%)
Aug 01, 2003 5.596 5.596 5.504 5.574 888,367 -0.01(-0.19%)
Jul 31, 2003 5.456 5.607 5.429 5.585 1,315,317 +0.13(+2.37%)
Jul 30, 2003 5.558 5.645 5.402 5.456 1,316,984 -0.13(-2.32%)
Jul 29, 2003 5.747 5.855 5.494 5.585 1,861,605 -0.11(-1.99%)
Jul 28, 2003 5.828 5.909 5.661 5.699 1,151,319 -0.13(-2.22%)
Jul 25, 2003 5.812 5.877 5.677 5.828 871,689 +0.03(+0.56%)
Jul 24, 2003 5.882 5.974 5.715 5.796 763,469 -0.11(-1.83%)
Jul 23, 2003 6.060 6.076 5.844 5.904 819,432 -0.13(-2.15%)
Jul 22, 2003 5.995 6.200 5.995 6.033 581,682 -0.02(-0.27%)
Jul 21, 2003 6.238 6.287 5.936 6.049 1,833,067 -0.21(-3.28%)
Jul 18, 2003 6.308 6.395 6.200 6.254 673,780 -0.06(-0.94%)
Jul 17, 2003 6.476 6.476 6.314 6.314 880,954 -0.13(-2.09%)
Jul 16, 2003 6.535 6.546 6.341 6.449 429,358 -0.08(-1.24%)
Jul 15, 2003 6.503 6.584 6.422 6.530 491,437 +0.11(+1.68%)
Jul 14, 2003 6.211 6.424 6.173 6.422 682,675 +0.25(+4.11%)
Jul 11, 2003 6.395 6.454 6.125 6.168 604,660 -0.19(-2.97%)
Jul 10, 2003 6.508 6.519 6.314 6.357 536,096 -0.15(-2.24%)
Jul 09, 2003 6.282 6.508 6.200 6.503 594,839 +0.22(+3.43%)
Jul 08, 2003 6.411 6.411 6.184 6.287 681,192 -0.11(-1.69%)
Jul 07, 2003 6.222 6.438 6.211 6.395 561,112 +0.22(+3.58%)
Jul 03, 2003 6.265 6.379 6.173 6.173 228,114 -0.13(-2.05%)
Jul 02, 2003 6.233 6.335 5.844 6.303 686,381 +0.10(+1.65%)
Jul 01, 2003 6.254 6.260 6.033 6.200 1,116,481 -0.07(-1.12%)
Jun 30, 2003 6.211 6.406 5.968 6.271 1,808,792 +0.02(+0.25%)
Jun 27, 2003 6.530 6.578 6.260 6.255 1,114,072 -0.27(-4.21%)
Jun 26, 2003 6.460 6.530 6.368 6.530 634,309 +0.07(+1.09%)
Jun 25, 2003 6.449 6.486 6.366 6.460 560,557 +0.04(+0.59%)
Jun 24, 2003 6.362 6.530 6.362 6.422 1,287,335 +0.01(+0.17%)
Jun 23, 2003 6.557 6.643 6.276 6.411 674,521 -0.21(-3.18%)
Jun 20, 2003 6.497 6.702 6.497 6.621 796,454 +0.09(+1.40%)
Jun 19, 2003 6.832 6.870 6.513 6.530 828,883 -0.33(-4.80%)
Jun 18, 2003 6.789 7.032 6.675 6.859 888,737 +0.03(+0.39%)
Jun 17, 2003 6.778 6.859 6.719 6.832 912,271 +0.08(+1.12%)
Jun 16, 2003 6.832 6.859 6.735 6.756 700,279 +0.00(+0.00%)
Jun 13, 2003 6.740 6.902 6.708 6.756 1,036,242 +0.00(+0.00%)
Jun 12, 2003 6.735 6.816 6.692 6.756 615,408 +0.03(+0.48%)
Jun 11, 2003 6.746 6.762 6.578 6.724 1,203,390 -0.02(-0.24%)
Jun 10, 2003 6.481 6.799 6.422 6.740 1,329,029 +0.26(+4.08%)
Jun 09, 2003 6.621 6.686 6.470 6.476 790,153 -0.18(-2.68%)
Jun 06, 2003 6.810 7.015 6.654 6.654 489,028 -0.15(-2.22%)
Jun 05, 2003 6.848 6.897 6.675 6.805 1,473,014 -0.13(-1.87%)
Jun 04, 2003 6.913 7.145 6.880 6.934 1,657,210 +0.17(+2.55%)
Jun 03, 2003 6.681 6.853 6.600 6.762 863,535 +0.10(+1.54%)
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.