Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 1.393 1.422 1.365 1.422 1,404,467 +0.03(+2.10%)
Mar 31, 2003 1.405 1.409 1.361 1.393 1,039,700 -0.01(-0.88%)
Mar 28, 2003 1.391 1.410 1.383 1.405 738,541 +0.01(+0.70%)
Mar 27, 2003 1.377 1.406 1.377 1.395 704,766 -0.01(-0.57%)
Mar 26, 2003 1.422 1.430 1.389 1.403 937,249 -0.02(-1.50%)
Mar 25, 2003 1.405 1.427 1.387 1.425 1,039,700 +0.02(+1.39%)
Mar 24, 2003 1.430 1.450 1.384 1.405 1,043,640 -0.06(-4.00%)
Mar 21, 2003 1.442 1.464 1.412 1.464 1,723,639 +0.04(+3.06%)
Mar 20, 2003 1.406 1.431 1.379 1.420 1,080,229 +0.01(+1.01%)
Mar 19, 2003 1.407 1.417 1.391 1.406 930,495 +0.00(+0.25%)
Mar 18, 2003 1.395 1.406 1.378 1.403 1,477,646 +0.03(+1.87%)
Mar 17, 2003 1.328 1.382 1.328 1.377 2,524,101 +0.04(+3.33%)
Mar 14, 2003 1.301 1.350 1.298 1.332 1,940,923 +0.04(+2.74%)
Mar 13, 2003 1.305 1.327 1.287 1.297 1,595,858 +0.02(+1.53%)
Mar 12, 2003 1.284 1.299 1.263 1.277 1,043,640 -0.01(-0.48%)
Mar 11, 2003 1.295 1.310 1.280 1.284 1,215,891 -0.01(-0.89%)
Mar 10, 2003 1.337 1.345 1.292 1.295 1,032,382 -0.05(-3.76%)
Mar 07, 2003 1.347 1.375 1.329 1.346 1,260,362 -0.00(-0.13%)
Mar 06, 2003 1.345 1.360 1.327 1.347 1,508,606 +0.00(+0.20%)
Mar 05, 2003 1.354 1.359 1.332 1.345 1,460,196 -0.02(-1.30%)
Mar 04, 2003 1.404 1.405 1.353 1.363 959,766 -0.04(-3.10%)
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.