Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.397 5.430 5.385 5.400 1,009,200 +0.01(+0.09%)
Aug 28, 2003 5.345 5.405 5.303 5.395 850,400 +0.03(+0.56%)
Aug 27, 2003 5.375 5.390 5.317 5.365 1,002,400 +0.00(+0.05%)
Aug 26, 2003 5.357 5.372 5.300 5.362 2,108,800 +0.00(+0.09%)
Aug 25, 2003 5.325 5.375 5.325 5.357 1,496,400 +0.03(+0.61%)
Aug 22, 2003 5.353 5.385 5.300 5.325 4,525,600 -0.09(-1.66%)
Aug 21, 2003 5.272 5.480 5.188 5.415 4,164,400 -0.03(-0.55%)
Aug 20, 2003 5.420 5.490 5.410 5.445 1,018,800 -0.03(-0.55%)
Aug 19, 2003 5.388 5.487 5.388 5.475 1,537,600 +0.06(+1.15%)
Aug 18, 2003 5.425 5.447 5.388 5.412 1,384,800 +0.08(+1.45%)
Aug 15, 2003 5.350 5.362 5.317 5.335 948,000 +0.01(+0.23%)
Aug 14, 2003 5.287 5.332 5.287 5.322 1,576,400 +0.01(+0.19%)
Aug 13, 2003 5.350 5.397 5.282 5.312 1,969,200 -0.08(-1.39%)
Aug 12, 2003 5.425 5.450 5.372 5.388 1,368,400 -0.04(-0.83%)
Aug 11, 2003 5.450 5.457 5.395 5.433 612,400 -0.00(-0.05%)
Aug 08, 2003 5.412 5.497 5.412 5.435 910,800 +0.02(+0.46%)
Aug 07, 2003 5.350 5.410 5.293 5.410 1,108,000 +0.05(+0.89%)
Aug 06, 2003 5.353 5.405 5.287 5.362 1,036,000 +0.02(+0.37%)
Aug 05, 2003 5.375 5.447 5.308 5.343 1,290,800 -0.04(-0.65%)
Aug 04, 2003 5.418 5.418 5.343 5.378 1,240,400 -0.02(-0.37%)
Aug 01, 2003 5.438 5.457 5.350 5.397 1,387,200 -0.05(-0.87%)
Jul 31, 2003 5.625 5.625 5.388 5.445 3,576,000 -0.25(-4.47%)
Jul 30, 2003 5.723 5.770 5.673 5.700 1,662,000 -0.02(-0.39%)
Jul 29, 2003 5.753 5.810 5.670 5.723 2,194,000 -0.06(-1.04%)
Jul 28, 2003 5.800 5.855 5.775 5.782 567,200 -0.04(-0.73%)
Jul 25, 2003 5.812 5.900 5.755 5.825 659,600 +0.03(+0.56%)
Jul 24, 2003 5.862 5.875 5.765 5.793 565,200 -0.03(-0.52%)
Jul 23, 2003 5.893 5.893 5.753 5.822 817,200 -0.04(-0.68%)
Jul 22, 2003 5.737 5.900 5.737 5.862 813,200 +0.11(+1.87%)
Jul 21, 2003 5.812 5.812 5.675 5.755 1,044,400 -0.10(-1.71%)
Jul 18, 2003 5.870 5.878 5.812 5.855 590,400 +0.02(+0.26%)
Jul 17, 2003 5.787 5.872 5.787 5.840 1,090,000 +0.03(+0.47%)
Jul 16, 2003 5.923 5.945 5.798 5.812 1,539,600 -0.13(-2.19%)
Jul 15, 2003 6.143 6.145 5.938 5.942 1,768,400 -0.20(-3.26%)
Jul 14, 2003 6.195 6.213 6.093 6.143 1,408,000 -0.05(-0.85%)
Jul 11, 2003 6.062 6.205 6.062 6.195 834,400 +0.13(+2.19%)
Jul 10, 2003 6.080 6.090 6.037 6.062 937,200 -0.02(-0.29%)
Jul 09, 2003 6.125 6.135 6.058 6.080 964,800 -0.04(-0.69%)
Jul 08, 2003 6.183 6.192 6.090 6.122 558,000 -0.07(-1.09%)
Jul 07, 2003 6.155 6.190 6.100 6.190 1,112,400 +0.08(+1.27%)
Jul 03, 2003 6.062 6.125 6.055 6.112 473,200 +0.02(+0.37%)
Jul 02, 2003 6.000 6.090 5.965 6.090 627,600 +0.09(+1.50%)
Jul 01, 2003 5.928 6.000 5.928 6.000 613,200 +0.08(+1.27%)
Jun 30, 2003 6.025 6.048 5.925 5.925 921,200 -0.08(-1.25%)
Jun 27, 2003 5.933 6.032 5.902 6.000 1,003,200 +0.09(+1.52%)
Jun 26, 2003 6.040 6.040 5.825 5.910 1,921,200 -0.13(-2.15%)
Jun 25, 2003 6.093 6.125 6.025 6.040 490,000 -0.03(-0.45%)
Jun 24, 2003 5.995 6.088 5.995 6.067 416,000 +0.07(+1.21%)
Jun 23, 2003 6.075 6.090 5.975 5.995 548,400 -0.08(-1.32%)
Jun 20, 2003 6.138 6.138 6.050 6.075 686,800 +0.05(+0.79%)
Jun 19, 2003 6.188 6.190 6.018 6.027 646,400 -0.12(-2.03%)
Jun 18, 2003 6.060 6.160 6.060 6.152 526,000 +0.05(+0.90%)
Jun 17, 2003 6.250 6.250 6.095 6.098 641,200 -0.15(-2.36%)
Jun 16, 2003 6.030 6.263 6.025 6.245 1,039,200 +0.23(+3.78%)
Jun 13, 2003 6.045 6.098 5.982 6.018 467,200 -0.03(-0.45%)
Jun 12, 2003 5.940 6.050 5.925 6.045 862,000 +0.09(+1.51%)
Jun 11, 2003 5.920 5.987 5.902 5.955 765,200 +0.04(+0.59%)
Jun 10, 2003 5.955 5.963 5.862 5.920 516,800 +0.00(+0.08%)
Jun 09, 2003 5.963 5.995 5.888 5.915 522,400 -0.08(-1.25%)
Jun 06, 2003 6.110 6.122 5.912 5.990 935,200 -0.08(-1.28%)
Jun 05, 2003 5.995 6.070 5.957 6.067 721,200 +0.05(+0.79%)
Jun 04, 2003 5.985 6.035 5.963 6.020 534,000 +0.02(+0.38%)
Jun 03, 2003 5.918 5.997 5.902 5.997 649,600 +0.06(+1.05%)
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.