Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.970 7.090 6.970 7.090 6,100 +0.09(+1.29%)
Aug 28, 2003 6.890 7.000 6.850 7.000 29,200 +0.12(+1.74%)
Aug 27, 2003 6.950 6.950 6.880 6.880 13,800 -0.06(-0.86%)
Aug 26, 2003 7.090 7.100 6.890 6.940 33,200 -0.15(-2.12%)
Aug 25, 2003 7.170 7.170 6.990 7.090 49,100 -0.10(-1.39%)
Aug 22, 2003 7.200 7.240 7.100 7.190 58,500 +0.00(+0.00%)
Aug 21, 2003 6.990 7.200 6.990 7.190 37,000 +0.21(+3.01%)
Aug 20, 2003 6.950 7.060 6.920 6.980 26,700 -0.02(-0.29%)
Aug 19, 2003 7.000 7.190 6.990 7.000 41,300 -0.09(-1.27%)
Aug 18, 2003 7.090 7.170 7.080 7.090 21,400 +0.07(+1.00%)
Aug 15, 2003 7.020 7.100 6.950 7.020 19,500 -0.13(-1.82%)
Aug 14, 2003 7.160 7.160 7.060 7.150 5,200 +0.03(+0.42%)
Aug 13, 2003 7.140 7.150 7.040 7.120 30,100 -0.02(-0.28%)
Aug 12, 2003 7.100 7.140 7.040 7.140 45,600 +0.03(+0.42%)
Aug 11, 2003 7.050 7.190 7.050 7.110 103,700 +0.06(+0.85%)
Aug 08, 2003 7.150 7.150 7.010 7.050 79,300 -0.09(-1.26%)
Aug 07, 2003 7.310 7.310 7.050 7.140 43,800 -0.17(-2.33%)
Aug 06, 2003 6.870 7.310 6.870 7.310 68,500 +0.41(+5.94%)
Aug 05, 2003 6.910 6.920 6.850 6.900 54,500 +0.00(+0.00%)
Aug 04, 2003 6.830 6.910 6.830 6.900 73,600 +0.06(+0.88%)
Aug 01, 2003 6.800 6.850 6.790 6.840 50,700 +0.14(+2.09%)
Jul 31, 2003 6.650 6.800 6.650 6.700 229,300 +0.05(+0.75%)
Jul 30, 2003 6.650 6.720 6.550 6.650 130,600 +0.06(+0.91%)
Jul 29, 2003 6.250 6.610 6.250 6.590 73,700 +0.33(+5.27%)
Jul 28, 2003 6.000 6.480 6.000 6.260 51,400 +0.26(+4.33%)
Jul 25, 2003 5.600 6.000 5.460 6.000 51,000 +0.32(+5.63%)
Jul 24, 2003 5.780 5.850 5.520 5.680 94,700 -0.12(-2.07%)
Jul 23, 2003 6.020 6.200 5.740 5.800 66,400 -0.32(-5.23%)
Jul 22, 2003 6.670 6.670 6.000 6.120 30,200 -0.53(-7.97%)
Jul 21, 2003 6.720 6.800 6.610 6.650 67,000 -0.12(-1.77%)
Jul 18, 2003 6.880 6.880 6.770 6.770 10,700 -0.11(-1.60%)
Jul 17, 2003 6.950 6.950 6.880 6.880 8,600 -0.07(-1.01%)
Jul 16, 2003 7.050 7.160 6.800 6.950 15,100 -0.20(-2.80%)
Jul 15, 2003 7.150 7.250 7.050 7.150 16,900 +0.06(+0.85%)
Jul 14, 2003 7.310 7.400 7.090 7.090 9,700 -0.32(-4.32%)
Jul 11, 2003 7.400 7.440 7.360 7.410 17,700 +0.06(+0.82%)
Jul 10, 2003 7.350 7.440 7.350 7.350 3,900 -0.11(-1.47%)
Jul 09, 2003 7.370 7.460 7.260 7.460 19,500 +0.19(+2.61%)
Jul 08, 2003 7.310 7.360 7.100 7.270 18,100 -0.04(-0.55%)
Jul 07, 2003 7.300 7.380 7.250 7.310 37,100 +0.04(+0.55%)
Jul 03, 2003 7.180 7.300 7.180 7.270 23,100 +0.00(+0.00%)
Jul 02, 2003 7.160 7.450 7.150 7.270 121,100 +0.21(+2.97%)
Jul 01, 2003 7.110 7.350 7.010 7.060 18,900 -0.06(-0.84%)
Jun 30, 2003 6.750 7.340 6.730 7.120 84,400 +0.38(+5.64%)
Jun 27, 2003 6.500 6.850 6.430 6.740 64,600 +0.23(+3.53%)
Jun 26, 2003 6.600 6.700 6.360 6.510 217,700 -0.15(-2.25%)
Jun 25, 2003 6.750 6.840 6.620 6.660 201,400 -0.04(-0.60%)
Jun 24, 2003 6.500 6.760 6.500 6.700 19,100 +0.10(+1.52%)
Jun 23, 2003 6.790 6.790 6.550 6.600 32,300 -0.22(-3.23%)
Jun 20, 2003 6.780 6.920 6.750 6.820 47,600 +0.04(+0.59%)
Jun 19, 2003 6.960 7.050 6.750 6.780 57,000 -0.18(-2.59%)
Jun 18, 2003 6.830 6.980 6.820 6.960 22,400 +0.09(+1.31%)
Jun 17, 2003 6.900 7.010 6.800 6.870 21,700 -0.13(-1.86%)
Jun 16, 2003 6.890 7.010 6.680 7.000 49,400 +0.01(+0.14%)
Jun 13, 2003 7.500 7.600 6.920 6.990 91,400 -0.61(-8.03%)
Jun 12, 2003 7.700 7.950 7.350 7.600 82,800 -0.08(-1.04%)
Jun 11, 2003 8.300 8.300 7.480 7.680 221,700 -0.72(-8.57%)
Jun 10, 2003 8.030 8.440 8.000 8.400 83,700 +0.42(+5.26%)
Jun 09, 2003 8.100 8.100 7.910 7.980 13,800 -0.12(-1.48%)
Jun 06, 2003 8.050 8.130 8.000 8.100 43,500 +0.05(+0.62%)
Jun 05, 2003 7.970 8.100 7.950 8.050 30,900 +0.05(+0.63%)
Jun 04, 2003 8.100 8.120 7.990 8.000 23,700 -0.12(-1.48%)
Jun 03, 2003 8.050 8.120 7.650 8.120 112,500 +0.02(+0.25%)
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.