Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.348 1.378 1.345 1.371 2,185,653 +0.02(+1.79%)
May 29, 2003 1.346 1.360 1.343 1.347 2,309,609 +0.00(+0.09%)
May 28, 2003 1.353 1.360 1.345 1.346 1,627,321 +0.00(+0.35%)
May 27, 2003 1.312 1.347 1.306 1.341 2,605,197 +0.03(+2.27%)
May 23, 2003 1.318 1.321 1.309 1.312 2,602,019 -0.01(-0.47%)
May 22, 2003 1.304 1.327 1.302 1.318 2,090,302 +0.01(+0.98%)
May 21, 2003 1.309 1.314 1.301 1.305 1,819,082 -0.00(-0.29%)
May 20, 2003 1.312 1.320 1.300 1.309 2,739,748 -0.01(-0.66%)
May 19, 2003 1.333 1.333 1.313 1.318 2,910,320 -0.02(-1.29%)
May 16, 2003 1.397 1.397 1.327 1.335 6,825,003 -0.06(-4.43%)
May 15, 2003 1.410 1.410 1.392 1.397 3,712,327 +0.01(+0.42%)
May 14, 2003 1.392 1.394 1.380 1.391 1,426,025 +0.00(+0.10%)
May 13, 2003 1.392 1.396 1.380 1.389 1,545,743 -0.01(-0.84%)
May 12, 2003 1.390 1.403 1.374 1.401 1,913,374 +0.01(+0.80%)
May 09, 2003 1.384 1.391 1.370 1.390 1,589,181 +0.01(+0.63%)
May 08, 2003 1.388 1.400 1.371 1.381 1,754,455 -0.02(-1.30%)
May 07, 2003 1.400 1.408 1.389 1.400 3,200,610 -0.00(-0.03%)
May 06, 2003 1.398 1.416 1.395 1.400 3,543,873 +0.00(+0.12%)
May 05, 2003 1.415 1.415 1.392 1.398 2,972,828 -0.02(-1.17%)
May 02, 2003 1.382 1.422 1.373 1.415 4,068,303 +0.03(+2.36%)
May 01, 2003 1.383 1.383 1.355 1.382 2,255,577 -0.00(-0.15%)
Apr 30, 2003 1.382 1.391 1.363 1.384 3,411,442 +0.00(+0.19%)
Apr 29, 2003 1.372 1.389 1.358 1.382 2,079,708 +0.01(+0.45%)
Apr 28, 2003 1.347 1.382 1.347 1.376 2,256,637 +0.03(+2.16%)
Apr 25, 2003 1.371 1.371 1.347 1.347 4,083,135 -0.02(-1.77%)
Apr 24, 2003 1.369 1.389 1.365 1.371 7,200,049 -0.04(-2.88%)
Apr 23, 2003 1.404 1.421 1.386 1.412 9,145,207 +0.04(+3.28%)
Apr 22, 2003 1.308 1.375 1.302 1.367 3,570,360 +0.06(+4.51%)
Apr 21, 2003 1.301 1.333 1.299 1.308 2,285,242 +0.01(+0.53%)
Apr 17, 2003 1.294 1.307 1.289 1.301 2,888,071 +0.00(+0.29%)
Apr 16, 2003 1.291 1.318 1.291 1.297 3,800,261 +0.02(+1.31%)
Apr 15, 2003 1.278 1.288 1.227 1.280 4,607,565 +0.00(+0.20%)
Apr 14, 2003 1.227 1.284 1.221 1.278 11,344,634 +0.10(+8.56%)
Apr 11, 2003 1.192 1.203 1.174 1.177 1,897,482 -0.01(-0.66%)
Apr 10, 2003 1.189 1.195 1.172 1.185 2,077,589 -0.00(-0.38%)
Apr 09, 2003 1.186 1.207 1.180 1.189 2,254,518 +0.00(+0.30%)
Apr 08, 2003 1.187 1.202 1.179 1.186 2,897,606 -0.00(-0.32%)
Apr 07, 2003 1.216 1.239 1.186 1.190 3,211,205 -0.00(-0.22%)
Apr 04, 2003 1.218 1.222 1.186 1.192 2,045,805 -0.03(-2.09%)
Apr 03, 2003 1.212 1.221 1.200 1.218 3,051,227 +0.01(+0.45%)
Apr 02, 2003 1.180 1.218 1.180 1.212 2,528,916 +0.06(+5.22%)
Apr 01, 2003 1.134 1.157 1.117 1.152 2,701,607 +0.02(+2.05%)
Mar 31, 2003 1.133 1.139 1.118 1.129 2,631,683 -0.02(-1.71%)
Mar 28, 2003 1.126 1.155 1.126 1.148 5,304,686 +0.02(+2.03%)
Mar 27, 2003 1.119 1.128 1.104 1.126 2,944,222 -0.00(-0.25%)
Mar 26, 2003 1.122 1.133 1.114 1.128 2,482,300 +0.01(+0.78%)
Mar 25, 2003 1.111 1.130 1.102 1.120 1,664,402 +0.01(+0.76%)
Mar 24, 2003 1.144 1.144 1.089 1.111 2,492,895 -0.06(-4.83%)
Mar 21, 2003 1.126 1.168 1.119 1.168 3,178,362 +0.05(+4.61%)
Mar 20, 2003 1.097 1.116 1.079 1.116 2,355,166 +0.02(+1.81%)
Mar 19, 2003 1.110 1.110 1.084 1.096 2,130,562 -0.01(-1.21%)
Mar 18, 2003 1.099 1.117 1.099 1.110 3,203,789 +0.01(+0.97%)
Mar 17, 2003 1.069 1.100 1.022 1.099 4,990,028 +0.03(+2.83%)
Mar 14, 2003 1.088 1.088 1.060 1.069 4,396,734 -0.02(-1.71%)
Mar 13, 2003 1.062 1.090 1.057 1.088 4,652,062 +0.05(+4.58%)
Mar 12, 2003 1.034 1.051 1.023 1.040 4,249,470 -0.01(-0.52%)
Mar 11, 2003 1.096 1.101 1.045 1.045 4,631,933 -0.05(-4.65%)
Mar 10, 2003 1.111 1.112 1.091 1.096 3,603,203 -0.02(-1.78%)
Mar 07, 2003 1.109 1.129 1.103 1.116 3,270,534 -0.01(-1.00%)
Mar 06, 2003 1.109 1.130 1.106 1.127 2,341,393 +0.02(+1.66%)
Mar 05, 2003 1.126 1.133 1.106 1.109 6,408,637 -0.02(-1.41%)
Mar 04, 2003 1.153 1.174 1.121 1.125 7,561,323 -0.07(-5.81%)
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.