Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.332 6.426 6.303 6.313 27,076,196 +0.02(+0.37%)
Jul 30, 2003 6.421 6.475 6.236 6.290 19,920,510 -0.13(-2.07%)
Jul 29, 2003 6.503 6.569 6.295 6.423 27,372,148 -0.08(-1.27%)
Jul 28, 2003 6.438 6.525 6.412 6.505 34,315,000 +0.13(+2.03%)
Jul 25, 2003 6.273 6.399 6.141 6.375 24,561,940 +0.11(+1.72%)
Jul 24, 2003 6.162 6.364 6.123 6.268 46,842,348 +0.16(+2.65%)
Jul 23, 2003 6.092 6.153 5.963 6.106 29,372,274 +0.00(+0.03%)
Jul 22, 2003 5.963 6.210 5.930 6.104 35,281,520 +0.21(+3.57%)
Jul 21, 2003 6.045 6.045 5.783 5.894 29,451,234 -0.08(-1.41%)
Jul 18, 2003 6.022 6.064 5.939 5.978 22,942,368 -0.03(-0.56%)
Jul 17, 2003 6.119 6.128 5.988 6.012 45,709,300 -0.27(-4.37%)
Jul 16, 2003 6.399 6.419 6.232 6.286 26,279,768 -0.08(-1.27%)
Jul 15, 2003 6.497 6.522 6.298 6.367 33,800,868 -0.10(-1.49%)
Jul 14, 2003 6.554 6.663 6.419 6.463 33,838,568 -0.05(-0.70%)
Jul 11, 2003 6.436 6.576 6.429 6.508 21,149,438 +0.08(+1.26%)
Jul 10, 2003 6.535 6.567 6.365 6.428 32,660,398 -0.16(-2.40%)
Jul 09, 2003 6.630 6.722 6.493 6.586 27,147,142 -0.07(-0.99%)
Jul 08, 2003 6.623 6.677 6.557 6.652 37,044,168 -0.07(-0.98%)
Jul 07, 2003 6.369 6.734 6.369 6.717 64,930,748 +0.41(+6.46%)
Jul 03, 2003 6.274 6.374 6.195 6.310 20,494,306 -0.05(-0.74%)
Jul 02, 2003 6.091 6.359 6.076 6.357 34,801,820 +0.29(+4.72%)
Jul 01, 2003 5.971 6.133 5.929 6.071 26,620,840 +0.02(+0.28%)
Jun 30, 2003 6.057 6.165 6.020 6.054 19,229,460 -0.01(-0.19%)
Jun 27, 2003 6.123 6.205 5.998 6.066 25,543,302 -0.07(-1.15%)
Jun 26, 2003 5.981 6.148 5.937 6.136 26,112,942 +0.19(+3.14%)
Jun 25, 2003 6.032 6.056 5.932 5.949 30,176,420 -0.08(-1.37%)
Jun 24, 2003 6.057 6.148 5.959 6.032 27,743,498 -0.03(-0.52%)
Jun 23, 2003 6.062 6.131 5.981 6.064 26,786,478 -0.08(-1.24%)
Jun 20, 2003 6.241 6.258 5.971 6.140 37,130,552 -0.08(-1.27%)
Jun 19, 2003 6.084 6.431 6.059 6.219 91,337,856 +0.21(+3.45%)
Jun 18, 2003 5.621 6.062 5.607 6.012 58,825,584 +0.32(+5.69%)
Jun 17, 2003 5.719 5.727 5.597 5.688 29,880,764 +0.01(+0.26%)
Jun 16, 2003 5.553 5.725 5.533 5.673 28,952,836 +0.12(+2.09%)
Jun 13, 2003 5.644 5.715 5.508 5.557 24,256,786 -0.10(-1.79%)
Jun 12, 2003 5.626 5.673 5.557 5.658 27,496,822 -0.01(-0.09%)
Jun 11, 2003 5.584 5.695 5.483 5.663 40,683,164 -0.00(-0.03%)
Jun 10, 2003 5.628 5.703 5.565 5.665 29,328,044 +0.07(+1.30%)
Jun 09, 2003 5.552 5.801 5.527 5.592 42,762,544 -0.06(-1.04%)
Jun 06, 2003 5.963 6.002 5.643 5.651 56,389,696 -0.23(-3.87%)
Jun 05, 2003 5.769 5.946 5.759 5.879 35,229,572 +0.03(+0.58%)
Jun 04, 2003 5.836 5.887 5.745 5.845 39,642,136 +0.00(+0.06%)
Jun 03, 2003 5.580 5.889 5.543 5.841 71,696,680 +0.22(+3.99%)
Jun 02, 2003 5.708 5.722 5.543 5.617 48,752,828 -0.03(-0.60%)
May 30, 2003 5.498 5.697 5.494 5.651 52,680,944 +0.18(+3.23%)
May 29, 2003 5.338 5.567 5.286 5.474 56,666,056 +0.19(+3.54%)
May 28, 2003 5.323 5.395 5.264 5.287 26,350,714 -0.06(-1.20%)
May 27, 2003 5.136 5.358 5.126 5.351 30,301,390 +0.15(+2.82%)
May 23, 2003 5.188 5.237 5.148 5.205 30,874,890 -0.08(-1.44%)
May 22, 2003 5.323 5.390 5.225 5.281 40,592,924 -0.01(-0.11%)
May 21, 2003 5.171 5.348 5.168 5.286 36,011,156 +0.07(+1.37%)
May 20, 2003 5.112 5.260 5.100 5.215 45,956,272 +0.12(+2.28%)
May 19, 2003 5.238 5.270 5.099 5.099 54,093,024 -0.01(-0.10%)
May 16, 2003 5.051 5.230 5.046 5.104 49,887,360 +0.01(+0.23%)
May 15, 2003 5.040 5.132 4.982 5.092 70,360,296 -0.10(-1.98%)
May 14, 2003 5.291 5.314 5.149 5.195 33,431,002 -0.09(-1.69%)
May 13, 2003 5.201 5.308 5.188 5.284 42,307,188 +0.04(+0.80%)
May 12, 2003 5.158 5.259 5.136 5.242 43,265,692 +0.00(+0.03%)
May 09, 2003 5.203 5.262 5.137 5.240 45,705,984 +0.12(+2.37%)
May 08, 2003 5.272 5.296 5.073 5.119 74,042,328 -0.26(-4.85%)
May 07, 2003 5.520 5.559 5.321 5.380 46,228,480 -0.15(-2.71%)
May 06, 2003 5.388 5.553 5.366 5.530 35,048,496 +0.06(+1.08%)
May 05, 2003 5.400 5.553 5.365 5.471 32,576,096 +0.06(+1.15%)
May 02, 2003 5.424 5.432 5.294 5.409 37,698,708 -0.02(-0.31%)
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.