Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.006 2.021 1.977 1.992 2,733,290 +0.01(+0.44%)
Jun 27, 2003 2.001 2.025 1.967 1.984 1,119,893 -0.02(-0.84%)
Jun 26, 2003 1.953 2.014 1.928 2.000 1,387,373 +0.06(+2.90%)
Jun 25, 2003 1.943 1.970 1.938 1.944 850,142 +0.00(+0.05%)
Jun 24, 2003 1.906 1.962 1.904 1.943 1,571,940 +0.03(+1.47%)
Jun 23, 2003 1.953 1.953 1.893 1.915 1,546,952 -0.04(-1.94%)
Jun 20, 2003 1.948 1.962 1.943 1.953 2,355,070 +0.01(+0.73%)
Jun 19, 2003 1.881 1.939 1.881 1.939 2,487,391 +0.05(+2.80%)
Jun 18, 2003 1.881 1.896 1.863 1.886 1,211,325 -0.00(-0.19%)
Jun 17, 2003 1.888 1.896 1.840 1.889 1,163,621 +0.02(+1.27%)
Jun 16, 2003 1.809 1.867 1.805 1.866 1,523,668 +0.06(+3.52%)
Jun 13, 2003 1.797 1.811 1.775 1.802 1,138,634 +0.00(+0.10%)
Jun 12, 2003 1.800 1.810 1.787 1.800 1,726,976 +0.00(+0.05%)
Jun 11, 2003 1.792 1.802 1.774 1.800 1,476,533 +0.00(+0.15%)
Jun 10, 2003 1.799 1.809 1.785 1.797 1,195,992 +0.00(+0.00%)
Jun 09, 2003 1.844 1.847 1.788 1.797 1,468,015 -0.05(-2.53%)
Jun 06, 2003 1.845 1.880 1.838 1.844 1,791,716 +0.01(+0.29%)
Jun 05, 2003 1.837 1.851 1.824 1.838 1,210,189 -0.01(-0.43%)
Jun 04, 2003 1.822 1.857 1.821 1.846 1,248,806 +0.02(+1.35%)
Jun 03, 2003 1.838 1.845 1.808 1.822 994,388 -0.03(-1.38%)
Jun 02, 2003 1.844 1.855 1.840 1.847 1,312,411 +0.02(+0.91%)
May 30, 2003 1.757 1.840 1.757 1.830 1,761,050 +0.08(+4.68%)
May 29, 2003 1.795 1.805 1.712 1.749 1,972,875 -0.04(-2.07%)
May 28, 2003 1.757 1.801 1.757 1.786 1,168,733 +0.03(+1.60%)
May 27, 2003 1.690 1.761 1.690 1.757 1,683,816 +0.06(+3.26%)
May 23, 2003 1.697 1.715 1.690 1.702 442,960 -0.00(-0.26%)
May 22, 2003 1.708 1.714 1.682 1.706 749,056 -0.01(-0.51%)
May 21, 2003 1.685 1.730 1.673 1.715 1,026,758 +0.03(+1.67%)
May 20, 2003 1.659 1.697 1.659 1.687 956,339 +0.02(+1.16%)
May 19, 2003 1.720 1.728 1.668 1.668 952,931 -0.05(-3.07%)
May 16, 2003 1.733 1.749 1.720 1.720 1,146,017 -0.02(-1.21%)
May 15, 2003 1.732 1.760 1.718 1.742 1,178,955 +0.01(+0.56%)
May 14, 2003 1.742 1.747 1.718 1.732 742,809 -0.01(-0.40%)
May 13, 2003 1.727 1.750 1.709 1.739 1,019,943 -0.01(-0.55%)
May 12, 2003 1.724 1.751 1.690 1.749 975,079 +0.02(+1.43%)
May 09, 2003 1.703 1.752 1.698 1.724 1,090,363 +0.04(+2.46%)
May 08, 2003 1.697 1.720 1.668 1.683 900,117 -0.04(-2.15%)
May 07, 2003 1.687 1.724 1.682 1.720 1,055,153 +0.03(+1.98%)
May 06, 2003 1.685 1.712 1.677 1.686 1,379,423 -0.01(-0.73%)
May 05, 2003 1.705 1.727 1.690 1.698 1,952,999 -0.01(-0.36%)
May 02, 2003 1.630 1.733 1.630 1.705 1,973,443 +0.07(+4.59%)
May 01, 2003 1.596 1.663 1.578 1.630 1,569,100 +0.03(+2.15%)
Apr 30, 2003 1.565 1.611 1.536 1.595 1,088,659 +0.03(+1.68%)
Apr 29, 2003 1.598 1.606 1.569 1.569 1,364,657 -0.03(-1.82%)
Apr 28, 2003 1.545 1.616 1.542 1.598 1,244,831 +0.05(+3.42%)
Apr 25, 2003 1.582 1.582 1.527 1.545 918,290 -0.04(-2.34%)
Apr 24, 2003 1.554 1.595 1.541 1.582 1,521,397 +0.03(+1.81%)
Apr 23, 2003 1.541 1.558 1.525 1.554 906,932 +0.01(+0.86%)
Apr 22, 2003 1.506 1.554 1.495 1.541 936,462 +0.02(+1.63%)
Apr 21, 2003 1.502 1.528 1.493 1.516 477,601 +0.01(+1.00%)
Apr 17, 2003 1.474 1.502 1.466 1.501 700,217 +0.03(+1.91%)
Apr 16, 2003 1.498 1.507 1.462 1.473 795,056 -0.02(-1.65%)
Apr 15, 2003 1.495 1.498 1.462 1.498 885,352 +0.00(+0.18%)
Apr 14, 2003 1.442 1.495 1.440 1.495 965,425 +0.05(+3.66%)
Apr 11, 2003 1.463 1.474 1.430 1.442 970,536 +0.00(+0.06%)
Apr 10, 2003 1.431 1.446 1.422 1.441 873,426 +0.01(+0.68%)
Apr 09, 2003 1.461 1.469 1.426 1.432 904,660 -0.02(-1.45%)
Apr 08, 2003 1.470 1.477 1.450 1.453 1,018,808 -0.02(-1.32%)
Apr 07, 2003 1.475 1.497 1.463 1.472 1,432,237 +0.04(+2.77%)
Apr 04, 2003 1.469 1.476 1.430 1.432 1,206,782 -0.02(-1.33%)
Apr 03, 2003 1.484 1.484 1.439 1.452 933,055 -0.01(-0.72%)
Apr 02, 2003 1.444 1.478 1.437 1.462 1,465,175 +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.