Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.035 2.066 2.031 2.066 689,528 +0.03(+1.51%)
May 29, 2003 2.069 2.086 2.031 2.035 1,089,798 -0.04(-1.85%)
May 28, 2003 2.109 2.114 2.068 2.073 435,450 -0.03(-1.52%)
May 27, 2003 2.084 2.107 2.075 2.105 164,173 +0.02(+1.01%)
May 23, 2003 2.079 2.095 2.070 2.084 186,063 +0.01(+0.46%)
May 22, 2003 2.071 2.082 2.066 2.075 392,452 +0.01(+0.28%)
May 21, 2003 2.059 2.069 2.054 2.069 218,897 +0.01(+0.56%)
May 20, 2003 2.034 2.057 2.027 2.057 156,355 +0.02(+1.00%)
May 19, 2003 2.063 2.063 2.034 2.037 198,571 -0.02(-1.09%)
May 16, 2003 2.069 2.070 2.053 2.059 333,819 -0.01(-0.25%)
May 15, 2003 2.079 2.084 2.049 2.065 225,152 -0.01(-0.28%)
May 14, 2003 2.072 2.072 2.057 2.070 222,024 +0.01(+0.37%)
May 13, 2003 2.054 2.063 2.045 2.063 257,205 +0.00(+0.16%)
May 12, 2003 2.058 2.062 2.047 2.059 136,029 +0.00(+0.12%)
May 09, 2003 2.066 2.066 2.027 2.057 259,550 -0.01(-0.59%)
May 08, 2003 2.072 2.079 2.047 2.069 150,101 +0.00(+0.00%)
May 07, 2003 2.079 2.079 2.040 2.069 301,766 -0.01(-0.46%)
May 06, 2003 2.047 2.087 2.047 2.079 573,043 +0.00(+0.15%)
May 05, 2003 2.063 2.075 2.047 2.075 1,261,008 +0.01(+0.62%)
May 02, 2003 2.054 2.063 2.044 2.063 505,028 +0.02(+0.75%)
May 01, 2003 2.053 2.053 2.026 2.047 526,918 -0.01(-0.59%)
Apr 30, 2003 2.047 2.059 2.047 2.059 309,584 +0.01(+0.56%)
Apr 29, 2003 2.059 2.066 2.041 2.048 469,066 -0.02(-0.87%)
Apr 28, 2003 2.027 2.066 1.983 2.066 555,062 -0.01(-0.43%)
Apr 25, 2003 2.051 2.075 2.046 2.075 315,838 +0.01(+0.65%)
Apr 24, 2003 2.085 2.087 2.047 2.061 764,579 -0.06(-2.63%)
Apr 23, 2003 2.102 2.140 2.099 2.117 272,058 +0.01(+0.42%)
Apr 22, 2003 2.110 2.119 2.092 2.108 286,130 +0.01(+0.64%)
Apr 21, 2003 2.060 2.095 2.054 2.095 402,615 +0.04(+2.02%)
Apr 17, 2003 2.047 2.059 2.047 2.053 262,677 +0.01(+0.63%)
Apr 16, 2003 2.040 2.046 2.029 2.040 171,209 +0.00(+0.00%)
Apr 15, 2003 2.041 2.046 2.030 2.040 176,681 +0.00(+0.00%)
Apr 14, 2003 2.013 2.042 2.010 2.040 224,370 +0.03(+1.69%)
Apr 11, 2003 2.018 2.029 2.006 2.006 295,512 -0.01(-0.41%)
Apr 10, 2003 2.018 2.018 1.997 2.015 301,766 +0.00(+0.00%)
Apr 09, 2003 2.008 2.043 1.995 2.015 159,482 +0.00(+0.16%)
Apr 08, 2003 2.008 2.017 2.002 2.011 136,811 -0.00(-0.16%)
Apr 07, 2003 1.996 2.021 1.996 2.015 146,192 +0.04(+1.94%)
Apr 04, 2003 1.974 1.992 1.973 1.976 150,101 +0.01(+0.45%)
Apr 03, 2003 1.987 1.989 1.967 1.967 169,645 -0.01(-0.68%)
Apr 02, 2003 1.979 1.995 1.971 1.981 349,454 +0.00(+0.06%)
Apr 01, 2003 1.971 1.992 1.956 1.979 346,327 +0.01(+0.26%)
Mar 31, 2003 1.979 1.979 1.958 1.974 101,631 -0.00(-0.10%)
Mar 28, 2003 1.963 1.986 1.960 1.976 123,520 +0.01(+0.52%)
Mar 27, 2003 1.963 1.981 1.951 1.966 100,849 +0.01(+0.29%)
Mar 26, 2003 1.976 1.976 1.951 1.960 202,480 -0.02(-1.13%)
Mar 25, 2003 1.930 1.988 1.930 1.983 161,046 +0.05(+2.75%)
Mar 24, 2003 1.992 1.992 1.910 1.930 225,152 -0.05(-2.71%)
Mar 21, 2003 1.944 1.990 1.940 1.983 301,766 +0.04(+2.04%)
Mar 20, 2003 1.931 1.944 1.929 1.944 357,272 +0.01(+0.33%)
Mar 19, 2003 1.925 1.942 1.915 1.937 176,681 +0.02(+0.97%)
Mar 18, 2003 1.900 1.919 1.887 1.919 232,969 +0.03(+1.66%)
Mar 17, 2003 1.871 1.900 1.862 1.887 390,889 +0.02(+0.89%)
Mar 14, 2003 1.880 1.889 1.862 1.871 174,336 -0.00(-0.14%)
Mar 13, 2003 1.877 1.878 1.859 1.873 218,897 -0.00(-0.20%)
Mar 12, 2003 1.885 1.885 1.874 1.877 200,135 -0.00(-0.10%)
Mar 11, 2003 1.866 1.882 1.866 1.879 238,442 +0.02(+1.07%)
Mar 10, 2003 1.887 1.890 1.859 1.859 246,260 -0.03(-1.59%)
Mar 07, 2003 1.906 1.906 1.874 1.889 225,152 -0.02(-0.87%)
Mar 06, 2003 1.923 1.923 1.905 1.906 232,188 -0.00(-0.13%)
Mar 05, 2003 1.896 1.914 1.893 1.908 336,164 +0.02(+0.81%)
Mar 04, 2003 1.896 1.903 1.893 1.893 178,245 -0.00(-0.24%)
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.