Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 1.586 1.611 1.583 1.594 3,144,106 +0.01(+0.48%)
Jul 30, 2003 1.587 1.588 1.573 1.586 1,454,751 -0.00(-0.16%)
Jul 29, 2003 1.589 1.594 1.571 1.589 2,164,846 +0.01(+0.32%)
Jul 28, 2003 1.595 1.599 1.584 1.584 1,984,704 -0.01(-0.73%)
Jul 25, 2003 1.579 1.599 1.579 1.595 3,312,727 +0.02(+1.07%)
Jul 24, 2003 1.597 1.597 1.579 1.579 2,447,627 -0.01(-0.77%)
Jul 23, 2003 1.556 1.599 1.555 1.591 4,664,840 +0.04(+2.59%)
Jul 22, 2003 1.533 1.558 1.524 1.551 5,636,769 +0.02(+1.14%)
Jul 21, 2003 1.649 1.657 1.532 1.533 15,127,738 -0.09(-5.63%)
Jul 18, 2003 1.584 1.639 1.579 1.625 3,251,982 +0.04(+2.75%)
Jul 17, 2003 1.570 1.597 1.566 1.581 2,532,461 +0.01(+0.68%)
Jul 16, 2003 1.593 1.596 1.567 1.570 1,740,674 -0.01(-0.51%)
Jul 15, 2003 1.593 1.595 1.577 1.579 2,625,674 -0.00(-0.26%)
Jul 14, 2003 1.570 1.594 1.566 1.583 2,740,881 +0.03(+1.72%)
Jul 11, 2003 1.547 1.560 1.547 1.556 1,505,023 +0.01(+0.80%)
Jul 10, 2003 1.568 1.573 1.542 1.543 2,641,384 -0.03(-1.93%)
Jul 09, 2003 1.580 1.586 1.562 1.574 2,006,698 -0.01(-0.56%)
Jul 08, 2003 1.560 1.589 1.560 1.583 3,492,869 +0.03(+1.84%)
Jul 07, 2003 1.546 1.559 1.546 1.554 1,862,165 +0.02(+0.98%)
Jul 03, 2003 1.532 1.543 1.530 1.539 926,893 -0.00(-0.22%)
Jul 02, 2003 1.521 1.542 1.516 1.542 3,335,769 +0.02(+1.43%)
Jul 01, 2003 1.537 1.537 1.514 1.521 3,491,822 -0.02(-1.09%)
Jun 30, 2003 1.537 1.557 1.537 1.537 2,289,479 +0.00(+0.26%)
Jun 27, 2003 1.541 1.541 1.529 1.533 1,559,485 -0.01(-0.65%)
Jun 26, 2003 1.523 1.551 1.522 1.543 1,479,887 +0.02(+1.16%)
Jun 25, 2003 1.528 1.541 1.523 1.526 1,380,390 +0.00(+0.19%)
Jun 24, 2003 1.519 1.541 1.519 1.523 2,336,609 -0.00(-0.17%)
Jun 23, 2003 1.568 1.568 1.519 1.525 2,969,201 -0.05(-3.09%)
Jun 20, 2003 1.569 1.581 1.569 1.574 3,409,082 +0.01(+0.72%)
Jun 19, 2003 1.567 1.573 1.549 1.563 3,033,088 +0.00(+0.05%)
Jun 18, 2003 1.576 1.576 1.554 1.562 2,773,349 -0.01(-0.89%)
Jun 17, 2003 1.536 1.580 1.536 1.576 3,320,059 +0.04(+2.59%)
Jun 16, 2003 1.506 1.544 1.506 1.536 2,666,520 +0.03(+2.03%)
Jun 13, 2003 1.510 1.513 1.499 1.506 4,798,899 -0.04(-2.61%)
Jun 12, 2003 1.512 1.552 1.511 1.546 5,453,485 +0.05(+3.47%)
Jun 11, 2003 1.444 1.497 1.443 1.494 1,971,088 +0.05(+3.22%)
Jun 10, 2003 1.433 1.463 1.430 1.448 2,349,177 +0.02(+1.34%)
Jun 09, 2003 1.444 1.447 1.425 1.429 2,116,668 -0.02(-1.24%)
Jun 06, 2003 1.467 1.489 1.444 1.447 3,139,917 +0.00(+0.02%)
Jun 05, 2003 1.415 1.447 1.410 1.446 1,793,041 +0.02(+1.24%)
Jun 04, 2003 1.421 1.434 1.407 1.429 2,795,343 +0.01(+0.55%)
Jun 03, 2003 1.413 1.428 1.398 1.421 3,729,567 +0.01(+0.54%)
Jun 02, 2003 1.399 1.445 1.399 1.413 3,372,425 +0.03(+1.86%)
May 30, 2003 1.363 1.394 1.360 1.387 2,160,656 +0.02(+1.79%)
May 29, 2003 1.362 1.375 1.358 1.363 2,283,195 +0.00(+0.09%)
May 28, 2003 1.369 1.376 1.361 1.362 1,608,709 +0.00(+0.35%)
May 27, 2003 1.327 1.362 1.321 1.357 2,575,402 +0.03(+2.27%)
May 23, 2003 1.333 1.336 1.325 1.327 2,572,260 -0.01(-0.47%)
May 22, 2003 1.319 1.342 1.317 1.333 2,066,396 +0.01(+0.98%)
May 21, 2003 1.324 1.330 1.316 1.320 1,798,278 -0.00(-0.29%)
May 20, 2003 1.327 1.335 1.315 1.324 2,708,414 -0.01(-0.66%)
May 19, 2003 1.349 1.349 1.328 1.333 2,877,035 -0.02(-1.29%)
May 16, 2003 1.413 1.413 1.343 1.350 6,746,946 -0.06(-4.43%)
May 15, 2003 1.426 1.426 1.408 1.413 3,669,869 +0.01(+0.42%)
May 14, 2003 1.408 1.410 1.396 1.407 1,409,715 +0.00(+0.10%)
May 13, 2003 1.408 1.412 1.396 1.405 1,528,065 -0.01(-0.84%)
May 12, 2003 1.406 1.419 1.390 1.417 1,891,491 +0.01(+0.80%)
May 09, 2003 1.400 1.407 1.386 1.406 1,571,005 +0.01(+0.63%)
May 08, 2003 1.404 1.416 1.387 1.397 1,734,390 -0.02(-1.30%)
May 07, 2003 1.416 1.424 1.405 1.416 3,164,005 -0.00(-0.03%)
May 06, 2003 1.414 1.432 1.411 1.416 3,503,343 +0.00(+0.12%)
May 05, 2003 1.431 1.431 1.409 1.415 2,938,828 -0.02(-1.17%)
May 02, 2003 1.398 1.438 1.389 1.431 4,021,774 +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.