Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.019 2.035 1.990 2.005 2,715,751 +0.01(+0.44%)
Jun 27, 2003 2.014 2.038 1.980 1.996 1,112,707 -0.02(-0.84%)
Jun 26, 2003 1.965 2.027 1.941 2.013 1,378,470 +0.06(+2.90%)
Jun 25, 2003 1.956 1.983 1.950 1.957 844,687 +0.00(+0.05%)
Jun 24, 2003 1.918 1.974 1.916 1.956 1,561,853 +0.03(+1.47%)
Jun 23, 2003 1.965 1.965 1.905 1.927 1,537,026 -0.04(-1.94%)
Jun 20, 2003 1.960 1.974 1.956 1.965 2,339,958 +0.01(+0.73%)
Jun 19, 2003 1.893 1.951 1.893 1.951 2,471,429 +0.05(+2.80%)
Jun 18, 2003 1.893 1.908 1.875 1.898 1,203,552 -0.00(-0.19%)
Jun 17, 2003 1.900 1.909 1.852 1.902 1,156,155 +0.02(+1.27%)
Jun 16, 2003 1.821 1.879 1.817 1.878 1,513,891 +0.06(+3.52%)
Jun 13, 2003 1.809 1.823 1.786 1.814 1,131,327 +0.00(+0.10%)
Jun 12, 2003 1.812 1.822 1.799 1.812 1,715,894 +0.00(+0.05%)
Jun 11, 2003 1.803 1.814 1.786 1.811 1,467,058 +0.00(+0.15%)
Jun 10, 2003 1.810 1.821 1.796 1.809 1,188,317 +0.00(+0.00%)
Jun 09, 2003 1.856 1.859 1.800 1.809 1,458,594 -0.05(-2.53%)
Jun 06, 2003 1.856 1.892 1.850 1.856 1,780,219 +0.01(+0.29%)
Jun 05, 2003 1.849 1.863 1.836 1.850 1,202,423 -0.01(-0.43%)
Jun 04, 2003 1.833 1.869 1.833 1.858 1,240,793 +0.02(+1.35%)
Jun 03, 2003 1.850 1.856 1.819 1.833 988,007 -0.03(-1.38%)
Jun 02, 2003 1.856 1.867 1.852 1.859 1,303,989 +0.02(+0.91%)
May 30, 2003 1.769 1.852 1.769 1.842 1,749,749 +0.08(+4.68%)
May 29, 2003 1.807 1.817 1.723 1.760 1,960,216 -0.04(-2.07%)
May 28, 2003 1.769 1.813 1.769 1.797 1,161,233 +0.03(+1.60%)
May 27, 2003 1.701 1.772 1.700 1.769 1,673,011 +0.06(+3.26%)
May 23, 2003 1.708 1.726 1.701 1.713 440,117 -0.00(-0.26%)
May 22, 2003 1.719 1.725 1.692 1.717 744,250 -0.01(-0.51%)
May 21, 2003 1.696 1.741 1.684 1.726 1,020,170 +0.03(+1.67%)
May 20, 2003 1.669 1.708 1.669 1.698 950,202 +0.02(+1.16%)
May 19, 2003 1.731 1.739 1.678 1.678 946,817 -0.05(-3.07%)
May 16, 2003 1.744 1.761 1.731 1.731 1,138,663 -0.02(-1.21%)
May 15, 2003 1.743 1.771 1.729 1.753 1,171,389 +0.01(+0.56%)
May 14, 2003 1.753 1.758 1.729 1.743 738,043 -0.01(-0.41%)
May 13, 2003 1.738 1.762 1.720 1.750 1,013,398 -0.01(-0.55%)
May 12, 2003 1.735 1.763 1.700 1.760 968,822 +0.02(+1.43%)
May 09, 2003 1.714 1.763 1.709 1.735 1,083,366 +0.04(+2.46%)
May 08, 2003 1.708 1.731 1.679 1.693 894,341 -0.04(-2.15%)
May 07, 2003 1.698 1.735 1.692 1.731 1,048,382 +0.03(+1.98%)
May 06, 2003 1.696 1.723 1.688 1.697 1,370,571 -0.01(-0.73%)
May 05, 2003 1.716 1.738 1.701 1.709 1,940,467 -0.01(-0.36%)
May 02, 2003 1.640 1.744 1.640 1.716 1,960,780 +0.08(+4.59%)
May 01, 2003 1.607 1.674 1.588 1.640 1,559,031 +0.03(+2.15%)
Apr 30, 2003 1.575 1.622 1.546 1.606 1,081,673 +0.03(+1.68%)
Apr 29, 2003 1.608 1.616 1.579 1.579 1,355,900 -0.03(-1.82%)
Apr 28, 2003 1.555 1.627 1.552 1.608 1,236,843 +0.05(+3.42%)
Apr 25, 2003 1.592 1.592 1.537 1.555 912,397 -0.04(-2.34%)
Apr 24, 2003 1.564 1.606 1.551 1.592 1,511,634 +0.03(+1.81%)
Apr 23, 2003 1.551 1.568 1.535 1.564 901,112 +0.01(+0.86%)
Apr 22, 2003 1.515 1.564 1.505 1.551 930,453 +0.02(+1.63%)
Apr 21, 2003 1.512 1.537 1.503 1.526 474,537 +0.02(+1.00%)
Apr 17, 2003 1.483 1.512 1.475 1.511 695,724 +0.03(+1.91%)
Apr 16, 2003 1.507 1.517 1.471 1.482 789,954 -0.02(-1.65%)
Apr 15, 2003 1.505 1.507 1.471 1.507 879,670 +0.00(+0.18%)
Apr 14, 2003 1.451 1.505 1.450 1.505 959,230 +0.05(+3.66%)
Apr 11, 2003 1.473 1.483 1.439 1.451 964,308 +0.00(+0.06%)
Apr 10, 2003 1.440 1.455 1.431 1.451 867,821 +0.01(+0.68%)
Apr 09, 2003 1.470 1.478 1.436 1.441 898,855 -0.02(-1.45%)
Apr 08, 2003 1.480 1.487 1.459 1.462 1,012,270 -0.02(-1.32%)
Apr 07, 2003 1.484 1.506 1.473 1.482 1,423,046 +0.04(+2.77%)
Apr 04, 2003 1.479 1.485 1.439 1.442 1,199,038 -0.02(-1.33%)
Apr 03, 2003 1.493 1.493 1.448 1.461 927,068 -0.01(-0.72%)
Apr 02, 2003 1.453 1.488 1.446 1.472 1,455,773 +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.