Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.335 2.425 2.332 2.373 18,672,530 +0.00(+0.04%)
Jun 27, 2003 2.363 2.393 2.339 2.372 17,294,216 +0.01(+0.37%)
Jun 26, 2003 2.352 2.366 2.317 2.363 13,685,049 +0.03(+1.49%)
Jun 25, 2003 2.338 2.355 2.319 2.328 16,966,750 +0.00(+0.17%)
Jun 24, 2003 2.344 2.345 2.315 2.324 14,590,970 -0.00(-0.12%)
Jun 23, 2003 2.343 2.356 2.295 2.327 13,435,675 +0.01(+0.25%)
Jun 20, 2003 2.367 2.377 2.315 2.321 21,010,542 -0.01(-0.62%)
Jun 19, 2003 2.348 2.358 2.317 2.336 13,020,224 +0.00(+0.04%)
Jun 18, 2003 2.358 2.358 2.318 2.335 25,710,880 -0.03(-1.19%)
Jun 17, 2003 2.406 2.406 2.334 2.363 20,243,794 -0.03(-1.25%)
Jun 16, 2003 2.318 2.411 2.318 2.393 20,684,078 +0.08(+3.25%)
Jun 13, 2003 2.339 2.345 2.315 2.317 16,318,998 -0.02(-0.75%)
Jun 12, 2003 2.354 2.365 2.317 2.335 15,166,289 -0.02(-0.74%)
Jun 11, 2003 2.345 2.360 2.322 2.352 15,024,012 -0.01(-0.25%)
Jun 10, 2003 2.380 2.380 2.331 2.358 11,674,535 +0.01(+0.29%)
Jun 09, 2003 2.350 2.373 2.327 2.351 12,729,460 -0.01(-0.61%)
Jun 06, 2003 2.408 2.461 2.348 2.366 28,707,508 -0.02(-0.65%)
Jun 05, 2003 2.333 2.392 2.318 2.381 18,093,590 +0.03(+1.11%)
Jun 04, 2003 2.358 2.369 2.332 2.355 13,678,840 -0.00(-0.21%)
Jun 03, 2003 2.357 2.416 2.333 2.360 11,976,164 -0.01(-0.29%)
Jun 02, 2003 2.374 2.397 2.329 2.367 18,242,076 -0.02(-0.73%)
May 30, 2003 2.311 2.400 2.310 2.384 40,334,444 +0.10(+4.53%)
May 29, 2003 2.298 2.330 2.258 2.281 22,624,230 -0.00(-0.13%)
May 28, 2003 2.289 2.324 2.270 2.284 15,534,142 -0.01(-0.30%)
May 27, 2003 2.240 2.315 2.231 2.290 19,405,132 +0.03(+1.15%)
May 23, 2003 2.266 2.285 2.232 2.264 12,717,560 -0.01(-0.43%)
May 22, 2003 2.237 2.304 2.227 2.274 19,525,680 +0.05(+2.13%)
May 21, 2003 2.214 2.259 2.213 2.227 14,694,445 -0.00(-0.13%)
May 20, 2003 2.233 2.267 2.206 2.230 25,357,514 +0.02(+0.74%)
May 19, 2003 2.270 2.271 2.208 2.213 23,543,084 -0.06(-2.58%)
May 16, 2003 2.305 2.315 2.260 2.272 21,906,114 -0.03(-1.44%)
May 15, 2003 2.243 2.306 2.234 2.305 29,282,828 +0.07(+3.25%)
May 14, 2003 2.251 2.256 2.221 2.232 16,213,971 -0.00(-0.17%)
May 13, 2003 2.263 2.285 2.227 2.236 22,290,524 -0.02(-1.07%)
May 12, 2003 2.231 2.287 2.203 2.260 24,962,240 +0.02(+0.69%)
May 09, 2003 2.261 2.268 2.221 2.245 19,314,074 +0.02(+1.00%)
May 08, 2003 2.284 2.284 2.219 2.223 26,391,226 -0.06(-2.54%)
May 07, 2003 2.308 2.329 2.278 2.281 19,197,664 -0.03(-1.50%)
May 06, 2003 2.279 2.344 2.262 2.316 28,998,272 +0.04(+1.83%)
May 05, 2003 2.309 2.310 2.270 2.274 30,163,914 -0.02(-1.05%)
May 02, 2003 2.290 2.344 2.285 2.298 35,491,312 -0.02(-0.92%)
May 01, 2003 2.263 2.326 2.251 2.319 26,726,484 +0.05(+2.08%)
Apr 30, 2003 2.293 2.305 2.267 2.272 23,983,888 -0.04(-1.71%)
Apr 29, 2003 2.332 2.334 2.293 2.312 22,326,222 -0.01(-0.46%)
Apr 28, 2003 2.276 2.332 2.273 2.322 23,210,932 +0.05(+2.39%)
Apr 25, 2003 2.329 2.362 2.257 2.268 64,279,528 -0.17(-6.98%)
Apr 24, 2003 2.403 2.455 2.345 2.438 27,965,594 +0.06(+2.64%)
Apr 23, 2003 2.432 2.441 2.361 2.375 28,489,176 -0.05(-2.15%)
Apr 22, 2003 2.432 2.448 2.399 2.428 30,308,780 -0.01(-0.32%)
Apr 21, 2003 2.509 2.512 2.423 2.435 21,720,378 -0.06(-2.51%)
Apr 17, 2003 2.458 2.501 2.449 2.498 29,127,616 +0.01(+0.47%)
Apr 16, 2003 2.535 2.597 2.443 2.487 56,222,472 -0.10(-3.78%)
Apr 15, 2003 2.513 2.588 2.502 2.584 24,536,960 +0.06(+2.53%)
Apr 14, 2003 2.470 2.538 2.468 2.520 15,274,420 +0.05(+2.15%)
Apr 11, 2003 2.493 2.522 2.403 2.467 15,449,810 -0.02(-0.78%)
Apr 10, 2003 2.454 2.489 2.441 2.487 14,572,344 +0.03(+1.22%)
Apr 09, 2003 2.477 2.532 2.457 2.457 21,671,228 -0.03(-1.36%)
Apr 08, 2003 2.449 2.513 2.446 2.490 15,564,667 +0.02(+0.98%)
Apr 07, 2003 2.518 2.527 2.463 2.466 21,234,564 +0.03(+1.27%)
Apr 04, 2003 2.478 2.484 2.413 2.435 31,526,160 -0.06(-2.36%)
Apr 03, 2003 2.528 2.542 2.467 2.494 19,844,898 -0.04(-1.71%)
Apr 02, 2003 2.495 2.547 2.490 2.538 23,109,008 +0.09(+3.67%)
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.