Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.989 6.104 5.968 5.971 5,847,242 -0.01(-0.22%)
Jul 30, 2003 5.917 6.007 5.905 5.985 6,823,848 +0.09(+1.52%)
Jul 29, 2003 5.974 5.980 5.837 5.895 7,846,688 -0.09(-1.42%)
Jul 28, 2003 5.904 6.014 5.904 5.980 6,561,521 +0.11(+1.93%)
Jul 25, 2003 5.776 5.870 5.723 5.867 3,681,621 +0.08(+1.34%)
Jul 24, 2003 5.826 5.941 5.789 5.789 5,307,177 -0.03(-0.49%)
Jul 23, 2003 5.785 5.822 5.701 5.817 4,223,362 +0.06(+1.01%)
Jul 22, 2003 5.622 5.783 5.544 5.759 7,725,743 +0.16(+2.93%)
Jul 21, 2003 5.622 5.637 5.561 5.595 2,984,093 -0.03(-0.56%)
Jul 18, 2003 5.649 5.686 5.580 5.626 4,941,326 +0.00(+0.00%)
Jul 17, 2003 5.664 5.725 5.610 5.626 4,721,213 -0.10(-1.80%)
Jul 16, 2003 5.798 5.816 5.688 5.729 5,225,095 -0.02(-0.29%)
Jul 15, 2003 5.776 5.792 5.729 5.746 9,404,233 +0.04(+0.71%)
Jul 14, 2003 5.716 5.795 5.701 5.705 4,291,372 +0.08(+1.46%)
Jul 11, 2003 5.537 5.655 5.532 5.623 4,701,446 +0.10(+1.78%)
Jul 10, 2003 5.646 5.646 5.422 5.525 5,770,520 -0.12(-2.14%)
Jul 09, 2003 5.698 5.771 5.646 5.646 5,935,354 -0.07(-1.30%)
Jul 08, 2003 5.644 5.735 5.641 5.720 5,548,062 +0.10(+1.86%)
Jul 07, 2003 5.485 5.619 5.479 5.616 6,521,318 +0.19(+3.41%)
Jul 03, 2003 5.468 5.485 5.374 5.431 2,867,503 -0.06(-1.06%)
Jul 02, 2003 5.553 5.588 5.431 5.489 4,342,967 -0.06(-1.16%)
Jul 01, 2003 5.500 5.558 5.386 5.553 7,899,288 +0.05(+0.98%)
Jun 30, 2003 5.465 5.540 5.441 5.500 5,407,015 +0.07(+1.32%)
Jun 27, 2003 5.447 5.507 5.394 5.428 4,356,368 -0.03(-0.49%)
Jun 26, 2003 5.373 5.456 5.335 5.455 4,863,935 +0.10(+1.78%)
Jun 25, 2003 5.335 5.432 5.328 5.359 4,888,392 +0.02(+0.45%)
Jun 24, 2003 5.301 5.403 5.297 5.335 4,232,742 +0.03(+0.62%)
Jun 23, 2003 5.328 5.335 5.249 5.303 4,158,031 -0.03(-0.64%)
Jun 20, 2003 5.347 5.382 5.283 5.337 6,683,807 +0.01(+0.20%)
Jun 19, 2003 5.455 5.513 5.313 5.326 4,783,528 -0.12(-2.14%)
Jun 18, 2003 5.547 5.547 5.414 5.443 6,869,412 -0.13(-2.33%)
Jun 17, 2003 5.631 5.671 5.573 5.573 7,052,002 +0.01(+0.11%)
Jun 16, 2003 5.432 5.583 5.432 5.567 4,809,325 +0.14(+2.67%)
Jun 13, 2003 5.503 5.597 5.373 5.422 8,514,399 -0.04(-0.68%)
Jun 12, 2003 5.444 5.471 5.371 5.459 5,209,684 +0.04(+0.74%)
Jun 11, 2003 5.311 5.462 5.298 5.419 6,191,986 +0.11(+2.02%)
Jun 10, 2003 5.359 5.377 5.262 5.311 6,972,936 -0.02(-0.36%)
Jun 09, 2003 5.380 5.395 5.306 5.331 6,171,884 -0.12(-2.14%)
Jun 06, 2003 5.373 5.528 5.373 5.447 11,103,160 +0.14(+2.61%)
Jun 05, 2003 5.143 5.350 5.082 5.309 7,016,489 +0.17(+3.22%)
Jun 04, 2003 5.074 5.179 5.074 5.143 5,198,963 +0.05(+0.97%)
Jun 03, 2003 5.017 5.116 4.976 5.094 6,440,241 +0.07(+1.43%)
Jun 02, 2003 4.906 5.086 4.880 5.022 11,020,408 +0.17(+3.54%)
May 30, 2003 4.783 4.852 4.762 4.850 6,619,816 +0.11(+2.23%)
May 29, 2003 4.820 4.865 4.725 4.744 9,934,918 -0.07(-1.37%)
May 28, 2003 4.723 4.865 4.722 4.810 8,081,208 +0.09(+1.86%)
May 27, 2003 4.600 4.722 4.589 4.722 4,220,681 +0.10(+2.26%)
May 23, 2003 4.671 4.674 4.607 4.618 4,596,248 -0.05(-1.15%)
May 22, 2003 4.543 4.698 4.543 4.671 6,225,153 +0.12(+2.69%)
May 21, 2003 4.467 4.595 4.467 4.549 4,851,874 -0.02(-0.49%)
May 20, 2003 4.537 4.626 4.515 4.571 8,034,974 +0.08(+1.86%)
May 19, 2003 4.625 4.625 4.470 4.488 6,548,790 -0.14(-2.97%)
May 16, 2003 4.637 4.686 4.550 4.625 6,642,933 -0.08(-1.62%)
May 15, 2003 4.761 4.765 4.610 4.701 10,421,378 -0.03(-0.63%)
May 14, 2003 4.925 4.985 4.716 4.731 7,620,880 -0.11(-2.31%)
May 13, 2003 4.862 4.873 4.786 4.843 5,391,604 -0.02(-0.40%)
May 12, 2003 4.776 4.882 4.738 4.862 6,488,820 +0.09(+1.81%)
May 09, 2003 4.700 4.807 4.665 4.776 6,708,934 +0.12(+2.60%)
May 08, 2003 4.582 4.701 4.582 4.655 8,243,026 +0.04(+0.78%)
May 07, 2003 4.644 4.655 4.586 4.619 6,308,910 -0.04(-0.80%)
May 06, 2003 4.559 4.656 4.558 4.656 5,246,537 +0.11(+2.46%)
May 05, 2003 4.553 4.570 4.497 4.544 5,202,983 -0.01(-0.26%)
May 02, 2003 4.468 4.568 4.419 4.556 6,459,003 +0.04(+0.99%)
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.