Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.439 6.555 6.391 6.468 5,892,000 +0.06(+0.94%)
Jul 30, 2003 6.481 6.481 6.405 6.407 2,889,200 -0.07(-1.02%)
Jul 29, 2003 6.494 6.516 6.412 6.474 4,715,200 -0.02(-0.37%)
Jul 28, 2003 6.569 6.582 6.463 6.497 4,562,400 -0.09(-1.33%)
Jul 25, 2003 6.558 6.612 6.503 6.585 3,238,400 +0.02(+0.34%)
Jul 24, 2003 6.622 6.718 6.562 6.562 6,413,600 +0.07(+1.02%)
Jul 23, 2003 6.400 6.525 6.362 6.496 5,861,200 +0.06(+1.01%)
Jul 22, 2003 6.388 6.445 6.282 6.431 6,268,000 +0.04(+0.68%)
Jul 21, 2003 6.481 6.485 6.350 6.388 5,479,200 -0.11(-1.73%)
Jul 18, 2003 6.594 6.600 6.463 6.500 5,040,400 -0.03(-0.46%)
Jul 17, 2003 6.624 6.654 6.463 6.530 4,765,200 -0.10(-1.55%)
Jul 16, 2003 6.619 6.654 6.539 6.633 3,880,800 -0.00(-0.06%)
Jul 15, 2003 6.719 6.731 6.606 6.636 3,663,600 -0.08(-1.14%)
Jul 14, 2003 6.735 6.808 6.633 6.713 3,705,600 +0.01(+0.13%)
Jul 11, 2003 6.713 6.742 6.673 6.704 3,099,200 -0.00(-0.06%)
Jul 10, 2003 6.656 6.728 6.554 6.707 9,246,400 +0.08(+1.25%)
Jul 09, 2003 6.689 6.704 6.624 6.625 8,096,800 -0.09(-1.32%)
Jul 08, 2003 6.730 6.760 6.684 6.714 4,726,000 -0.02(-0.32%)
Jul 07, 2003 6.695 6.763 6.695 6.735 5,502,800 +0.05(+0.69%)
Jul 03, 2003 6.725 6.746 6.638 6.689 2,459,200 -0.04(-0.63%)
Jul 02, 2003 6.731 6.750 6.633 6.731 6,787,200 -0.00(-0.06%)
Jul 01, 2003 6.686 6.745 6.594 6.735 6,084,000 +0.05(+0.73%)
Jun 30, 2003 6.638 6.706 6.595 6.686 19,419,200 +0.05(+0.77%)
Jun 27, 2003 6.769 6.800 6.575 6.635 25,934,800 -0.48(-6.76%)
Jun 26, 2003 7.122 7.188 7.106 7.116 7,592,000 +0.00(+0.05%)
Jun 25, 2003 7.110 7.144 7.069 7.112 6,983,200 +0.03(+0.48%)
Jun 24, 2003 6.952 7.103 6.952 7.079 7,762,800 +0.16(+2.28%)
Jun 23, 2003 7.013 7.041 6.891 6.921 5,446,400 -0.08(-1.16%)
Jun 20, 2003 7.050 7.115 6.999 7.003 5,848,400 -0.04(-0.53%)
Jun 19, 2003 7.016 7.110 7.000 7.040 5,350,000 +0.02(+0.34%)
Jun 18, 2003 6.947 7.020 6.919 7.016 4,465,200 +0.06(+0.83%)
Jun 17, 2003 6.881 6.966 6.848 6.959 4,670,400 +0.08(+1.22%)
Jun 16, 2003 6.819 6.906 6.799 6.875 6,821,200 +0.06(+0.82%)
Jun 13, 2003 6.888 6.910 6.811 6.819 6,452,800 -0.08(-1.18%)
Jun 12, 2003 6.944 6.951 6.864 6.900 5,169,600 -0.01(-0.18%)
Jun 11, 2003 6.971 6.981 6.875 6.912 8,180,000 -0.08(-1.09%)
Jun 10, 2003 6.919 7.016 6.906 6.989 3,548,000 +0.08(+1.14%)
Jun 09, 2003 6.931 6.995 6.856 6.910 3,426,000 -0.02(-0.31%)
Jun 06, 2003 6.994 6.997 6.867 6.931 5,583,200 -0.04(-0.52%)
Jun 05, 2003 6.978 7.010 6.925 6.968 4,950,800 -0.02(-0.25%)
Jun 04, 2003 6.819 7.005 6.787 6.985 4,580,400 +0.14(+2.06%)
Jun 03, 2003 6.944 6.950 6.794 6.844 7,162,800 -0.15(-2.18%)
Jun 02, 2003 7.006 7.062 6.979 6.996 8,530,800 -0.00(-0.04%)
May 30, 2003 6.874 7.070 6.874 6.999 6,903,200 +0.16(+2.28%)
May 29, 2003 6.796 6.890 6.793 6.843 6,616,800 +0.02(+0.22%)
May 28, 2003 6.739 6.844 6.694 6.827 5,108,000 +0.09(+1.34%)
May 27, 2003 6.497 6.750 6.481 6.737 6,473,600 +0.26(+3.97%)
May 23, 2003 6.537 6.541 6.456 6.480 4,005,200 -0.05(-0.77%)
May 22, 2003 6.559 6.560 6.470 6.530 7,532,400 +0.05(+0.75%)
May 21, 2003 6.525 6.650 6.438 6.481 6,302,000 -0.09(-1.31%)
May 20, 2003 6.546 6.628 6.503 6.567 4,597,600 +0.03(+0.52%)
May 19, 2003 6.607 6.609 6.487 6.534 5,816,800 -0.07(-1.12%)
May 16, 2003 6.766 6.787 6.582 6.607 7,531,600 -0.13(-1.89%)
May 15, 2003 6.775 6.781 6.688 6.735 4,063,600 -0.01(-0.13%)
May 14, 2003 6.850 6.854 6.731 6.744 3,443,200 -0.10(-1.46%)
May 13, 2003 6.808 6.875 6.731 6.844 6,900,800 +0.04(+0.51%)
May 12, 2003 6.731 6.809 6.641 6.809 6,735,600 +0.05(+0.78%)
May 09, 2003 6.684 6.756 6.681 6.756 3,958,000 +0.08(+1.27%)
May 08, 2003 6.700 6.775 6.600 6.671 4,900,400 -0.09(-1.39%)
May 07, 2003 6.777 6.839 6.739 6.765 4,649,200 -0.01(-0.20%)
May 06, 2003 6.600 6.779 6.585 6.779 5,216,000 +0.18(+2.81%)
May 05, 2003 6.725 6.756 6.562 6.594 4,124,800 -0.11(-1.66%)
May 02, 2003 6.591 6.719 6.550 6.705 4,185,200 +0.12(+1.76%)
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.