Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 1.568 1.593 1.565 1.576 3,180,481 +0.01(+0.48%)
Jul 30, 2003 1.569 1.570 1.555 1.568 1,471,581 -0.00(-0.17%)
Jul 29, 2003 1.571 1.576 1.553 1.571 2,189,891 +0.00(+0.32%)
Jul 28, 2003 1.577 1.581 1.566 1.566 2,007,665 -0.01(-0.73%)
Jul 25, 2003 1.560 1.581 1.560 1.577 3,351,053 +0.02(+1.07%)
Jul 24, 2003 1.578 1.578 1.560 1.560 2,475,944 -0.01(-0.77%)
Jul 23, 2003 1.539 1.581 1.538 1.573 4,718,808 +0.04(+2.59%)
Jul 22, 2003 1.516 1.540 1.507 1.533 5,701,981 +0.02(+1.14%)
Jul 21, 2003 1.631 1.638 1.515 1.516 15,302,754 -0.09(-5.63%)
Jul 18, 2003 1.565 1.620 1.560 1.606 3,289,604 +0.04(+2.75%)
Jul 17, 2003 1.552 1.579 1.548 1.563 2,561,759 +0.01(+0.68%)
Jul 16, 2003 1.575 1.577 1.549 1.552 1,760,812 -0.01(-0.51%)
Jul 15, 2003 1.575 1.576 1.559 1.560 2,656,051 -0.00(-0.26%)
Jul 14, 2003 1.552 1.576 1.548 1.564 2,772,591 +0.03(+1.72%)
Jul 11, 2003 1.529 1.542 1.529 1.538 1,522,435 +0.01(+0.80%)
Jul 10, 2003 1.550 1.555 1.524 1.526 2,671,943 -0.03(-1.93%)
Jul 09, 2003 1.562 1.568 1.544 1.556 2,029,913 -0.01(-0.56%)
Jul 08, 2003 1.542 1.571 1.542 1.564 3,533,279 +0.03(+1.84%)
Jul 07, 2003 1.528 1.542 1.528 1.536 1,883,709 +0.01(+0.98%)
Jul 03, 2003 1.515 1.525 1.512 1.521 937,616 -0.00(-0.22%)
Jul 02, 2003 1.503 1.525 1.498 1.525 3,374,361 +0.02(+1.43%)
Jul 01, 2003 1.520 1.520 1.497 1.503 3,532,219 -0.02(-1.09%)
Jun 30, 2003 1.520 1.539 1.520 1.520 2,315,966 +0.00(+0.26%)
Jun 27, 2003 1.523 1.523 1.512 1.516 1,577,527 -0.01(-0.65%)
Jun 26, 2003 1.505 1.533 1.505 1.526 1,497,008 +0.02(+1.16%)
Jun 25, 2003 1.510 1.523 1.506 1.508 1,396,360 +0.00(+0.19%)
Jun 24, 2003 1.502 1.523 1.502 1.505 2,363,642 -0.00(-0.17%)
Jun 23, 2003 1.550 1.550 1.501 1.508 3,003,552 -0.05(-3.09%)
Jun 20, 2003 1.552 1.563 1.551 1.556 3,448,522 +0.01(+0.72%)
Jun 19, 2003 1.549 1.555 1.531 1.545 3,068,178 +0.00(+0.05%)
Jun 18, 2003 1.558 1.558 1.536 1.544 2,805,434 -0.01(-0.89%)
Jun 17, 2003 1.519 1.562 1.518 1.558 3,358,469 +0.04(+2.59%)
Jun 16, 2003 1.489 1.527 1.489 1.519 2,697,370 +0.03(+2.03%)
Jun 13, 2003 1.493 1.496 1.482 1.488 4,854,418 -0.04(-2.61%)
Jun 12, 2003 1.495 1.534 1.494 1.528 5,516,577 +0.05(+3.47%)
Jun 11, 2003 1.428 1.480 1.426 1.477 1,993,892 +0.05(+3.22%)
Jun 10, 2003 1.417 1.446 1.413 1.431 2,376,355 +0.02(+1.34%)
Jun 09, 2003 1.428 1.430 1.409 1.412 2,141,156 -0.02(-1.24%)
Jun 06, 2003 1.450 1.472 1.428 1.430 3,176,243 +0.00(+0.02%)
Jun 05, 2003 1.399 1.430 1.393 1.430 1,813,785 +0.02(+1.24%)
Jun 04, 2003 1.405 1.417 1.391 1.412 2,827,682 +0.01(+0.55%)
Jun 03, 2003 1.397 1.412 1.382 1.405 3,772,715 +0.01(+0.54%)
Jun 02, 2003 1.383 1.429 1.383 1.397 3,411,442 +0.03(+1.86%)
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%)
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.