Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.023 2.039 1.995 2.010 2,709,299 +0.01(+0.44%)
Jun 27, 2003 2.019 2.043 1.984 2.001 1,110,064 -0.02(-0.84%)
Jun 26, 2003 1.970 2.031 1.945 2.018 1,375,196 +0.06(+2.90%)
Jun 25, 2003 1.960 1.988 1.955 1.961 842,680 +0.00(+0.05%)
Jun 24, 2003 1.923 1.979 1.920 1.960 1,558,142 +0.03(+1.47%)
Jun 23, 2003 1.970 1.970 1.910 1.932 1,533,374 -0.04(-1.94%)
Jun 20, 2003 1.965 1.979 1.960 1.970 2,334,399 +0.01(+0.73%)
Jun 19, 2003 1.897 1.956 1.897 1.956 2,465,558 +0.05(+2.80%)
Jun 18, 2003 1.897 1.912 1.880 1.903 1,200,693 -0.00(-0.19%)
Jun 17, 2003 1.904 1.913 1.856 1.906 1,153,408 +0.02(+1.27%)
Jun 16, 2003 1.825 1.883 1.821 1.882 1,510,295 +0.06(+3.52%)
Jun 13, 2003 1.813 1.827 1.791 1.818 1,128,640 +0.00(+0.10%)
Jun 12, 2003 1.816 1.826 1.803 1.816 1,711,818 +0.00(+0.05%)
Jun 11, 2003 1.808 1.818 1.790 1.816 1,463,573 +0.00(+0.15%)
Jun 10, 2003 1.815 1.825 1.800 1.813 1,185,494 +0.00(+0.00%)
Jun 09, 2003 1.860 1.864 1.804 1.813 1,455,129 -0.05(-2.53%)
Jun 06, 2003 1.861 1.896 1.855 1.860 1,775,990 +0.01(+0.29%)
Jun 05, 2003 1.854 1.867 1.840 1.855 1,199,567 -0.01(-0.43%)
Jun 04, 2003 1.838 1.873 1.837 1.863 1,237,845 +0.02(+1.35%)
Jun 03, 2003 1.855 1.861 1.824 1.838 985,660 -0.03(-1.38%)
Jun 02, 2003 1.860 1.872 1.856 1.864 1,300,891 +0.02(+0.91%)
May 30, 2003 1.773 1.856 1.773 1.847 1,745,592 +0.08(+4.68%)
May 29, 2003 1.811 1.821 1.727 1.764 1,955,559 -0.04(-2.07%)
May 28, 2003 1.773 1.817 1.773 1.801 1,158,474 +0.03(+1.60%)
May 27, 2003 1.705 1.776 1.705 1.773 1,669,036 +0.06(+3.26%)
May 23, 2003 1.713 1.730 1.705 1.717 439,072 -0.00(-0.26%)
May 22, 2003 1.723 1.729 1.697 1.721 742,482 -0.01(-0.51%)
May 21, 2003 1.700 1.745 1.688 1.730 1,017,746 +0.03(+1.67%)
May 20, 2003 1.673 1.712 1.673 1.702 947,945 +0.02(+1.16%)
May 19, 2003 1.736 1.744 1.682 1.682 944,567 -0.05(-3.07%)
May 16, 2003 1.748 1.765 1.735 1.736 1,135,958 -0.02(-1.21%)
May 15, 2003 1.747 1.776 1.733 1.757 1,168,607 +0.01(+0.56%)
May 14, 2003 1.757 1.762 1.733 1.747 736,290 -0.01(-0.41%)
May 13, 2003 1.742 1.766 1.724 1.754 1,010,991 -0.01(-0.55%)
May 12, 2003 1.739 1.767 1.705 1.764 966,521 +0.02(+1.43%)
May 09, 2003 1.718 1.768 1.713 1.739 1,080,792 +0.04(+2.46%)
May 08, 2003 1.713 1.735 1.683 1.697 892,216 -0.04(-2.15%)
May 07, 2003 1.702 1.739 1.697 1.735 1,045,892 +0.03(+1.98%)
May 06, 2003 1.700 1.727 1.692 1.701 1,367,315 -0.01(-0.73%)
May 05, 2003 1.720 1.742 1.705 1.713 1,935,857 -0.01(-0.36%)
May 02, 2003 1.644 1.748 1.644 1.720 1,956,122 +0.08(+4.59%)
May 01, 2003 1.610 1.678 1.592 1.644 1,555,328 +0.03(+2.15%)
Apr 30, 2003 1.578 1.625 1.550 1.609 1,079,104 +0.03(+1.68%)
Apr 29, 2003 1.612 1.620 1.583 1.583 1,352,679 -0.03(-1.82%)
Apr 28, 2003 1.559 1.631 1.555 1.612 1,233,905 +0.05(+3.42%)
Apr 25, 2003 1.596 1.596 1.540 1.559 910,230 -0.04(-2.34%)
Apr 24, 2003 1.568 1.609 1.554 1.596 1,508,043 +0.03(+1.81%)
Apr 23, 2003 1.554 1.571 1.538 1.568 898,971 +0.01(+0.86%)
Apr 22, 2003 1.519 1.568 1.508 1.554 928,243 +0.02(+1.63%)
Apr 21, 2003 1.515 1.541 1.506 1.530 473,409 +0.02(+1.00%)
Apr 17, 2003 1.487 1.515 1.479 1.514 694,071 +0.03(+1.91%)
Apr 16, 2003 1.511 1.521 1.474 1.486 788,078 -0.02(-1.65%)
Apr 15, 2003 1.508 1.511 1.474 1.511 877,581 +0.00(+0.18%)
Apr 14, 2003 1.455 1.508 1.453 1.508 956,951 +0.05(+3.66%)
Apr 11, 2003 1.476 1.487 1.442 1.455 962,018 +0.00(+0.06%)
Apr 10, 2003 1.443 1.458 1.435 1.454 865,760 +0.01(+0.68%)
Apr 09, 2003 1.474 1.482 1.439 1.444 896,720 -0.02(-1.45%)
Apr 08, 2003 1.483 1.490 1.463 1.466 1,009,865 -0.02(-1.32%)
Apr 07, 2003 1.488 1.510 1.476 1.485 1,419,666 +0.04(+2.77%)
Apr 04, 2003 1.482 1.489 1.442 1.445 1,196,189 -0.02(-1.33%)
Apr 03, 2003 1.497 1.497 1.451 1.465 924,865 -0.01(-0.72%)
Apr 02, 2003 1.457 1.491 1.450 1.475 1,452,315 +0.05(+3.75%)
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.