Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 1.600 1.618 1.583 1.593 5,111,142 +0.00(+0.06%)
Jun 27, 2003 1.643 1.643 1.592 1.592 5,219,267 -0.05(-2.77%)
Jun 26, 2003 1.629 1.651 1.627 1.638 4,109,863 +0.00(+0.19%)
Jun 25, 2003 1.654 1.661 1.630 1.635 5,449,595 -0.02(-1.15%)
Jun 24, 2003 1.681 1.700 1.649 1.654 5,813,952 -0.03(-1.64%)
Jun 23, 2003 1.749 1.749 1.680 1.681 5,833,662 -0.07(-4.15%)
Jun 20, 2003 1.751 1.766 1.741 1.754 2,770,694 +0.01(+0.79%)
Jun 19, 2003 1.800 1.805 1.735 1.740 4,072,132 -0.06(-3.28%)
Jun 18, 2003 1.839 1.839 1.793 1.799 4,717,501 -0.05(-2.74%)
Jun 17, 2003 1.809 1.858 1.794 1.850 4,825,062 +0.05(+3.04%)
Jun 16, 2003 1.773 1.795 1.768 1.795 3,497,719 +0.03(+1.89%)
Jun 13, 2003 1.792 1.802 1.749 1.762 4,035,527 -0.03(-1.56%)
Jun 12, 2003 1.735 1.809 1.734 1.790 5,923,766 +0.05(+3.15%)
Jun 11, 2003 1.721 1.744 1.708 1.735 8,185,374 +0.02(+0.88%)
Jun 10, 2003 1.731 1.746 1.700 1.720 4,905,029 -0.01(-0.59%)
Jun 09, 2003 1.769 1.772 1.716 1.730 6,038,649 -0.04(-2.28%)
Jun 06, 2003 1.770 1.824 1.760 1.771 14,109,703 +0.01(+0.43%)
Jun 05, 2003 1.704 1.763 1.697 1.763 10,393,482 +0.04(+2.42%)
Jun 04, 2003 1.596 1.722 1.587 1.722 12,869,086 +0.15(+9.58%)
Jun 03, 2003 1.569 1.584 1.558 1.571 2,473,351 +0.00(+0.11%)
Jun 02, 2003 1.538 1.594 1.538 1.569 4,881,940 +0.05(+3.12%)
May 30, 2003 1.489 1.541 1.489 1.522 6,071,875 +0.04(+2.48%)
May 29, 2003 1.500 1.504 1.480 1.485 5,857,315 -0.01(-0.98%)
May 28, 2003 1.500 1.528 1.492 1.500 7,572,667 +0.00(+0.00%)
May 27, 2003 1.403 1.504 1.394 1.500 7,912,246 +0.10(+6.90%)
May 23, 2003 1.372 1.412 1.361 1.403 4,682,585 +0.03(+2.27%)
May 22, 2003 1.307 1.373 1.305 1.372 5,251,929 +0.08(+6.15%)
May 21, 2003 1.292 1.295 1.275 1.292 3,508,982 +0.00(+0.24%)
May 20, 2003 1.312 1.312 1.269 1.289 4,163,362 -0.02(-1.73%)
May 19, 2003 1.343 1.346 1.311 1.312 3,378,895 -0.04(-3.08%)
May 16, 2003 1.352 1.354 1.327 1.354 3,274,149 +0.00(+0.10%)
May 15, 2003 1.335 1.355 1.325 1.352 3,227,971 +0.02(+1.33%)
May 14, 2003 1.345 1.350 1.318 1.334 3,160,956 -0.01(-0.46%)
May 13, 2003 1.352 1.359 1.330 1.341 4,058,053 -0.02(-1.31%)
May 12, 2003 1.319 1.360 1.312 1.358 5,046,380 +0.04(+3.38%)
May 09, 2003 1.276 1.319 1.276 1.314 4,305,275 +0.04(+2.96%)
May 08, 2003 1.265 1.278 1.254 1.276 3,119,846 +0.00(+0.24%)
May 07, 2003 1.271 1.284 1.255 1.273 2,542,618 +0.00(+0.10%)
May 06, 2003 1.254 1.293 1.251 1.272 4,239,387 +0.02(+1.81%)
May 05, 2003 1.241 1.265 1.241 1.249 5,183,788 +0.01(+0.72%)
May 02, 2003 1.201 1.241 1.201 1.240 6,809,600 +0.04(+3.25%)
May 01, 2003 1.204 1.204 1.183 1.201 3,489,272 -0.00(-0.18%)
Apr 30, 2003 1.198 1.214 1.178 1.204 3,985,407 +0.01(+0.48%)
Apr 29, 2003 1.190 1.204 1.180 1.198 2,575,844 +0.01(+0.60%)
Apr 28, 2003 1.160 1.196 1.159 1.191 1,809,398 +0.03(+2.68%)
Apr 25, 2003 1.178 1.178 1.148 1.160 1,737,315 -0.02(-1.55%)
Apr 24, 2003 1.184 1.189 1.165 1.178 2,417,036 -0.01(-0.67%)
Apr 23, 2003 1.181 1.192 1.174 1.186 2,417,036 +0.00(+0.08%)
Apr 22, 2003 1.144 1.192 1.131 1.185 4,955,150 +0.04(+3.25%)
Apr 21, 2003 1.126 1.148 1.114 1.148 3,702,706 +0.03(+2.46%)
Apr 17, 2003 1.109 1.124 1.092 1.120 5,513,794 +0.01(+1.04%)
Apr 16, 2003 1.133 1.146 1.108 1.109 3,913,887 -0.03(-2.58%)
Apr 15, 2003 1.131 1.138 1.107 1.138 3,649,207 +0.01(+0.63%)
Apr 14, 2003 1.032 1.132 0.9988 1.131 11,136,276 +0.01(+1.07%)
Apr 11, 2003 1.137 1.154 1.115 1.119 2,707,621 -0.01(-0.63%)
Apr 10, 2003 1.145 1.145 1.122 1.126 1,932,165 -0.01(-1.05%)
Apr 09, 2003 1.150 1.155 1.127 1.138 2,537,550 -0.00(-0.19%)
Apr 08, 2003 1.141 1.146 1.125 1.140 1,955,817 -0.00(-0.12%)
Apr 07, 2003 1.137 1.165 1.137 1.141 4,343,570 +0.04(+3.21%)
Apr 04, 2003 1.112 1.124 1.101 1.106 2,242,460 -0.01(-0.56%)
Apr 03, 2003 1.143 1.143 1.108 1.112 4,722,006 -0.03(-2.68%)
Apr 02, 2003 1.128 1.156 1.124 1.143 2,968,359 +0.05(+4.63%)
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.