Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.453 6.485 6.428 6.474 344,465 -0.01(-0.13%)
Oct 30, 2003 6.504 6.517 6.468 6.483 303,884 -0.02(-0.36%)
Oct 29, 2003 6.548 6.551 6.489 6.506 487,441 -0.02(-0.36%)
Oct 28, 2003 6.519 6.570 6.506 6.529 754,992 -0.01(-0.23%)
Oct 27, 2003 6.548 6.551 6.508 6.544 599,274 +0.01(+0.19%)
Oct 24, 2003 6.559 6.563 6.502 6.531 554,447 -0.03(-0.52%)
Oct 23, 2003 6.540 6.565 6.464 6.565 575,681 +0.03(+0.42%)
Oct 22, 2003 6.576 6.578 6.510 6.538 900,327 -0.03(-0.48%)
Oct 21, 2003 6.601 6.614 6.565 6.570 781,416 -0.06(-0.83%)
Oct 20, 2003 6.601 6.625 6.570 6.625 662,977 -0.02(-0.29%)
Oct 17, 2003 6.633 6.633 6.584 6.644 765,373 +0.04(+0.55%)
Oct 16, 2003 6.580 6.608 6.563 6.608 571,434 -0.00(-0.06%)
Oct 15, 2003 6.627 6.663 6.587 6.612 1,134,375 -0.02(-0.26%)
Oct 14, 2003 6.587 6.640 6.582 6.629 866,825 +0.04(+0.68%)
Oct 13, 2003 6.580 6.608 6.578 6.584 554,919 +0.01(+0.10%)
Oct 10, 2003 6.570 6.589 6.546 6.578 450,635 +0.00(+0.00%)
Oct 09, 2003 6.570 6.572 6.570 6.578 1,377,860 +0.00(+0.06%)
Oct 08, 2003 6.582 6.582 6.521 6.574 1,089,547 -0.01(-0.19%)
Oct 07, 2003 6.570 6.591 6.559 6.587 642,215 +0.00(+0.00%)
Oct 06, 2003 6.548 6.580 6.493 6.587 1,315,101 +0.05(+0.75%)
Oct 03, 2003 6.517 6.544 6.462 6.538 1,449,584 +0.19(+2.97%)
Oct 02, 2003 6.241 6.353 6.241 6.349 893,249 +0.15(+2.43%)
Oct 01, 2003 6.125 6.203 6.114 6.199 1,114,085 +0.07(+1.11%)
Sep 30, 2003 6.135 6.150 6.135 6.131 1,069,257 -0.01(-0.21%)
Sep 29, 2003 6.125 6.167 6.116 6.144 1,047,079 -0.01(-0.14%)
Sep 26, 2003 6.205 6.205 6.156 6.152 566,715 -0.02(-0.34%)
Sep 25, 2003 6.247 6.247 6.154 6.173 1,100,872 -0.06(-0.95%)
Sep 24, 2003 6.279 6.292 6.233 6.233 535,100 -0.06(-1.01%)
Sep 23, 2003 6.322 6.336 6.294 6.296 692,705 -0.03(-0.44%)
Sep 22, 2003 6.349 6.368 6.317 6.324 1,038,585 -0.02(-0.33%)
Sep 19, 2003 6.336 6.381 6.336 6.345 908,821 +0.03(+0.54%)
Sep 18, 2003 6.315 6.326 6.298 6.311 574,737 -0.00(-0.07%)
Sep 17, 2003 6.334 6.334 6.300 6.315 469,510 -0.00(-0.07%)
Sep 16, 2003 6.330 6.334 6.320 6.320 500,654 -0.00(-0.03%)
Sep 15, 2003 6.328 6.358 6.305 6.322 708,748 -0.00(-0.07%)
Sep 12, 2003 6.336 6.385 6.326 6.326 1,169,293 -0.01(-0.17%)
Sep 11, 2003 6.341 6.375 6.315 6.336 852,197 +0.02(+0.30%)
Sep 10, 2003 6.328 6.368 6.311 6.317 1,486,390 -0.01(-0.13%)
Sep 09, 2003 6.423 6.423 6.324 6.326 1,170,709 -0.10(-1.62%)
Sep 08, 2003 6.464 6.470 6.409 6.430 944,683 -0.01(-0.23%)
Sep 05, 2003 6.515 6.515 6.413 6.445 1,098,513 -0.07(-1.07%)
Sep 04, 2003 6.559 6.578 6.487 6.515 735,645 -0.02(-0.29%)
Sep 03, 2003 6.474 6.589 6.466 6.534 508,203 +0.04(+0.69%)
Sep 02, 2003 6.432 6.517 6.421 6.489 759,710 +0.01(+0.23%)
Aug 29, 2003 6.360 6.476 6.360 6.474 630,890 +0.11(+1.80%)
Aug 28, 2003 6.322 6.379 6.322 6.360 808,313 +0.03(+0.44%)
Aug 27, 2003 6.379 6.400 6.332 6.332 795,572 -0.05(-0.76%)
Aug 26, 2003 6.368 6.398 6.300 6.381 5,684,618 +0.02(+0.37%)
Aug 25, 2003 6.400 6.426 6.347 6.358 663,921 -0.02(-0.30%)
Aug 22, 2003 6.538 6.548 6.375 6.377 1,028,204 -0.13(-1.99%)
Aug 21, 2003 6.517 6.525 6.449 6.506 1,000,836 +0.02(+0.33%)
Aug 20, 2003 6.398 6.485 6.396 6.485 548,784 +0.12(+1.83%)
Aug 19, 2003 6.336 6.398 6.336 6.368 387,877 +0.03(+0.50%)
Aug 18, 2003 6.326 6.370 6.317 6.336 758,295 +0.00(+0.03%)
Aug 15, 2003 6.315 6.358 6.294 6.334 215,172 +0.01(+0.17%)
Aug 14, 2003 6.284 6.326 6.252 6.324 891,834 +0.06(+0.98%)
Aug 13, 2003 6.284 6.307 6.252 6.262 882,396 -0.05(-0.81%)
Aug 12, 2003 6.358 6.370 6.273 6.313 1,214,121 -0.06(-0.96%)
Aug 11, 2003 6.315 6.389 6.309 6.375 549,256 +0.01(+0.10%)
Aug 08, 2003 6.290 6.375 6.284 6.368 511,978 +0.03(+0.50%)
Aug 07, 2003 6.209 6.336 6.203 6.336 1,001,308 +0.15(+2.47%)
Aug 06, 2003 6.209 6.214 6.133 6.184 980,074 +0.01(+0.10%)
Aug 05, 2003 6.300 6.349 6.158 6.178 1,808,677 -0.12(-1.95%)
Aug 04, 2003 6.368 6.442 6.284 6.300 2,465,048 -0.26(-3.94%)
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.