Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 1.965 1.994 1.938 1.961 374,800 +0.02(+1.13%)
Jun 27, 2003 1.930 1.966 1.919 1.939 448,800 +0.00(+0.19%)
Jun 26, 2003 1.958 1.966 1.927 1.935 367,200 -0.02(-1.05%)
Jun 25, 2003 1.931 1.966 1.898 1.956 639,600 +0.04(+2.26%)
Jun 24, 2003 1.948 1.956 1.852 1.913 885,200 -0.03(-1.70%)
Jun 23, 2003 1.959 1.990 1.938 1.946 1,273,200 +0.01(+0.58%)
Jun 20, 2003 1.884 1.943 1.869 1.934 1,188,400 +0.07(+3.51%)
Jun 19, 2003 1.817 1.913 1.817 1.869 1,808,000 +0.04(+2.36%)
Jun 18, 2003 1.797 1.831 1.764 1.826 180,000 +0.02(+1.11%)
Jun 17, 2003 1.820 1.833 1.784 1.806 224,400 -0.01(-0.38%)
Jun 16, 2003 1.746 1.814 1.746 1.812 262,400 +0.07(+4.05%)
Jun 13, 2003 1.725 1.772 1.725 1.742 168,800 +0.00(+0.18%)
Jun 12, 2003 1.751 1.769 1.725 1.739 201,600 -0.02(-1.35%)
Jun 11, 2003 1.701 1.768 1.701 1.762 294,000 +0.04(+2.55%)
Jun 10, 2003 1.746 1.746 1.703 1.719 274,400 -0.00(-0.25%)
Jun 09, 2003 1.769 1.769 1.714 1.723 132,400 -0.02(-1.04%)
Jun 06, 2003 1.759 1.782 1.741 1.741 236,400 -0.01(-0.46%)
Jun 05, 2003 1.756 1.766 1.745 1.749 206,000 -0.01(-0.57%)
Jun 04, 2003 1.768 1.778 1.749 1.759 382,000 -0.01(-0.85%)
Jun 03, 2003 1.754 1.776 1.752 1.774 266,800 +0.00(+0.00%)
Jun 02, 2003 1.798 1.806 1.756 1.774 383,200 -0.01(-0.70%)
May 30, 2003 1.765 1.808 1.765 1.787 603,600 +0.02(+1.24%)
May 29, 2003 1.728 1.779 1.724 1.765 368,400 +0.03(+2.02%)
May 28, 2003 1.719 1.730 1.704 1.730 273,600 +0.02(+1.43%)
May 27, 2003 1.651 1.722 1.639 1.706 530,800 +0.06(+3.49%)
May 23, 2003 1.649 1.650 1.581 1.648 716,400 +0.01(+0.46%)
May 22, 2003 1.617 1.659 1.609 1.641 444,800 +0.01(+0.73%)
May 21, 2003 1.604 1.635 1.594 1.629 268,000 -0.01(-0.65%)
May 20, 2003 1.653 1.656 1.571 1.639 715,600 -0.02(-1.21%)
May 19, 2003 1.738 1.744 1.643 1.659 818,400 -0.09(-5.01%)
May 16, 2003 1.758 1.781 1.746 1.747 400,400 -0.03(-1.62%)
May 15, 2003 1.756 1.801 1.756 1.776 634,400 +0.01(+0.32%)
May 14, 2003 1.799 1.799 1.749 1.770 838,000 -0.02(-1.05%)
May 13, 2003 1.822 1.844 1.784 1.789 492,800 -0.04(-2.45%)
May 12, 2003 1.765 1.850 1.762 1.834 1,096,400 +0.05(+2.84%)
May 09, 2003 1.781 1.788 1.753 1.783 851,200 +0.01(+0.28%)
May 08, 2003 1.766 1.795 1.750 1.778 551,600 -0.01(-0.52%)
May 07, 2003 1.788 1.797 1.778 1.788 696,400 -0.02(-1.31%)
May 06, 2003 1.810 1.828 1.761 1.811 878,800 +0.00(+0.03%)
May 05, 2003 1.728 1.828 1.728 1.811 1,584,400 +0.06(+3.35%)
May 02, 2003 1.656 1.755 1.642 1.752 675,200 +0.10(+5.93%)
Apr 30, 2003 1.625 1.670 1.614 1.654 206,800 +0.03(+1.73%)
Apr 29, 2003 1.643 1.643 1.613 1.626 391,600 -0.01(-0.46%)
Apr 28, 2003 1.616 1.643 1.613 1.633 377,600 +0.01(+0.54%)
Apr 25, 2003 1.667 1.677 1.620 1.624 270,000 -0.06(-3.74%)
Apr 24, 2003 1.634 1.719 1.634 1.688 532,000 +0.04(+2.31%)
Apr 23, 2003 1.607 1.653 1.607 1.649 420,000 +0.02(+1.50%)
Apr 22, 2003 1.604 1.647 1.603 1.625 350,400 +0.02(+1.17%)
Apr 21, 2003 1.608 1.616 1.606 1.606 452,000 -0.01(-0.35%)
Apr 17, 2003 1.641 1.647 1.586 1.612 484,000 -0.01(-0.65%)
Apr 16, 2003 1.619 1.669 1.613 1.623 632,400 +0.00(+0.19%)
Apr 15, 2003 1.557 1.619 1.557 1.619 436,400 +0.03(+2.01%)
Apr 14, 2003 1.553 1.589 1.553 1.587 373,200 +0.03(+1.88%)
Apr 11, 2003 1.569 1.581 1.553 1.558 259,200 -0.01(-0.80%)
Apr 10, 2003 1.563 1.578 1.561 1.571 124,000 +0.01(+0.44%)
Apr 09, 2003 1.540 1.569 1.540 1.564 399,200 +0.01(+0.77%)
Apr 08, 2003 1.558 1.561 1.538 1.552 297,600 -0.00(-0.24%)
Apr 07, 2003 1.525 1.562 1.525 1.556 236,400 +0.03(+2.01%)
Apr 04, 2003 1.540 1.555 1.512 1.525 241,600 -0.02(-1.25%)
Apr 03, 2003 1.554 1.558 1.536 1.544 280,800 -0.01(-0.68%)
Apr 02, 2003 1.504 1.561 1.496 1.555 400,000 +0.05(+3.54%)
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.