Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.457 6.489 6.431 6.478 344,262 -0.01(-0.13%)
Oct 30, 2003 6.508 6.520 6.472 6.487 303,705 -0.02(-0.36%)
Oct 29, 2003 6.552 6.554 6.493 6.510 487,155 -0.02(-0.36%)
Oct 28, 2003 6.523 6.573 6.510 6.533 754,548 -0.01(-0.23%)
Oct 27, 2003 6.552 6.554 6.512 6.548 598,922 +0.01(+0.19%)
Oct 24, 2003 6.563 6.567 6.506 6.535 554,121 -0.03(-0.52%)
Oct 23, 2003 6.544 6.569 6.467 6.569 575,343 +0.03(+0.42%)
Oct 22, 2003 6.580 6.582 6.514 6.542 899,798 -0.03(-0.48%)
Oct 21, 2003 6.605 6.618 6.569 6.573 780,957 -0.06(-0.83%)
Oct 20, 2003 6.605 6.629 6.573 6.629 662,587 -0.02(-0.29%)
Oct 17, 2003 6.637 6.637 6.588 6.648 764,923 +0.04(+0.55%)
Oct 16, 2003 6.584 6.612 6.567 6.612 571,098 -0.00(-0.06%)
Oct 15, 2003 6.631 6.667 6.590 6.616 1,133,708 -0.02(-0.26%)
Oct 14, 2003 6.590 6.643 6.586 6.633 866,315 +0.04(+0.68%)
Oct 13, 2003 6.584 6.612 6.582 6.588 554,592 +0.01(+0.10%)
Oct 10, 2003 6.573 6.593 6.550 6.582 450,370 +0.00(+0.00%)
Oct 09, 2003 6.573 6.576 6.573 6.582 1,377,050 +0.00(+0.06%)
Oct 08, 2003 6.586 6.586 6.525 6.578 1,088,907 -0.01(-0.19%)
Oct 07, 2003 6.573 6.595 6.563 6.590 641,837 +0.00(+0.00%)
Oct 06, 2003 6.552 6.584 6.497 6.590 1,314,328 +0.05(+0.75%)
Oct 03, 2003 6.520 6.548 6.465 6.542 1,448,732 +0.19(+2.97%)
Oct 02, 2003 6.245 6.357 6.245 6.353 892,724 +0.15(+2.43%)
Oct 01, 2003 6.128 6.207 6.118 6.202 1,113,430 +0.07(+1.11%)
Sep 30, 2003 6.139 6.154 6.139 6.135 1,068,628 -0.01(-0.21%)
Sep 29, 2003 6.128 6.171 6.120 6.147 1,046,464 -0.01(-0.14%)
Sep 26, 2003 6.209 6.209 6.160 6.156 566,382 -0.02(-0.34%)
Sep 25, 2003 6.251 6.251 6.158 6.177 1,100,225 -0.06(-0.95%)
Sep 24, 2003 6.283 6.296 6.236 6.236 534,786 -0.06(-1.01%)
Sep 23, 2003 6.325 6.340 6.298 6.300 692,298 -0.03(-0.44%)
Sep 22, 2003 6.353 6.372 6.321 6.327 1,037,975 -0.02(-0.33%)
Sep 19, 2003 6.340 6.385 6.340 6.349 908,287 +0.03(+0.54%)
Sep 18, 2003 6.319 6.330 6.302 6.315 574,399 -0.00(-0.07%)
Sep 17, 2003 6.338 6.338 6.304 6.319 469,234 -0.00(-0.07%)
Sep 16, 2003 6.334 6.338 6.323 6.323 500,359 -0.00(-0.03%)
Sep 15, 2003 6.332 6.361 6.308 6.325 708,332 -0.00(-0.07%)
Sep 12, 2003 6.340 6.389 6.330 6.330 1,168,606 -0.01(-0.17%)
Sep 11, 2003 6.344 6.378 6.319 6.340 851,696 +0.02(+0.30%)
Sep 10, 2003 6.332 6.372 6.315 6.321 1,485,516 -0.01(-0.13%)
Sep 09, 2003 6.427 6.427 6.327 6.330 1,170,021 -0.10(-1.61%)
Sep 08, 2003 6.467 6.474 6.412 6.434 944,128 -0.01(-0.23%)
Sep 05, 2003 6.518 6.518 6.417 6.448 1,097,867 -0.07(-1.07%)
Sep 04, 2003 6.563 6.582 6.491 6.518 735,212 -0.02(-0.29%)
Sep 03, 2003 6.478 6.593 6.470 6.537 507,905 +0.04(+0.69%)
Sep 02, 2003 6.436 6.520 6.425 6.493 759,264 +0.01(+0.23%)
Aug 29, 2003 6.364 6.480 6.364 6.478 630,519 +0.11(+1.80%)
Aug 28, 2003 6.325 6.383 6.325 6.364 807,838 +0.03(+0.43%)
Aug 27, 2003 6.383 6.404 6.336 6.336 795,105 -0.05(-0.76%)
Aug 26, 2003 6.372 6.402 6.304 6.385 5,681,276 +0.02(+0.37%)
Aug 25, 2003 6.404 6.429 6.351 6.361 663,530 -0.02(-0.30%)
Aug 22, 2003 6.542 6.552 6.378 6.381 1,027,600 -0.13(-1.99%)
Aug 21, 2003 6.520 6.529 6.453 6.510 1,000,248 +0.02(+0.33%)
Aug 20, 2003 6.402 6.489 6.400 6.489 548,462 +0.12(+1.83%)
Aug 19, 2003 6.340 6.402 6.340 6.372 387,649 +0.03(+0.50%)
Aug 18, 2003 6.330 6.374 6.321 6.340 757,849 +0.00(+0.03%)
Aug 15, 2003 6.319 6.361 6.298 6.338 215,046 +0.01(+0.17%)
Aug 14, 2003 6.287 6.330 6.255 6.327 891,310 +0.06(+0.98%)
Aug 13, 2003 6.287 6.311 6.255 6.266 881,878 -0.05(-0.81%)
Aug 12, 2003 6.361 6.374 6.277 6.317 1,213,407 -0.06(-0.96%)
Aug 11, 2003 6.319 6.393 6.313 6.378 548,933 +0.01(+0.10%)
Aug 08, 2003 6.294 6.378 6.287 6.372 511,678 +0.03(+0.50%)
Aug 07, 2003 6.213 6.340 6.207 6.340 1,000,719 +0.15(+2.47%)
Aug 06, 2003 6.213 6.217 6.137 6.188 979,497 +0.01(+0.10%)
Aug 05, 2003 6.304 6.353 6.162 6.181 1,807,614 -0.12(-1.95%)
Aug 04, 2003 6.372 6.446 6.287 6.304 2,463,600 -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.