Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 0.6384 0.6539 0.6378 0.6527 1,977,521 +0.01(+2.23%)
May 29, 2003 0.6378 0.6387 0.6299 0.6384 1,747,348 +0.01(+1.10%)
May 28, 2003 0.6257 0.6381 0.6254 0.6314 3,084,876 +0.01(+0.91%)
May 27, 2003 0.6254 0.6327 0.6102 0.6257 6,752,203 -0.02(-2.42%)
May 23, 2003 0.6476 0.6492 0.6365 0.6413 1,816,119 -0.01(-1.12%)
May 22, 2003 0.6460 0.6539 0.6397 0.6485 1,657,524 +0.00(+0.39%)
May 21, 2003 0.6428 0.6539 0.6400 0.6460 2,581,023 -0.00(-0.44%)
May 20, 2003 0.6492 0.6542 0.6365 0.6489 4,138,899 -0.01(-1.35%)
May 19, 2003 0.7163 0.7188 0.6501 0.6577 4,756,436 -0.08(-11.32%)
May 16, 2003 0.7711 0.7762 0.7416 0.7416 2,018,222 -0.03(-4.37%)
May 15, 2003 0.7679 0.7774 0.7568 0.7755 1,236,477 +0.01(+1.79%)
May 14, 2003 0.7600 0.7632 0.7518 0.7619 721,395 +0.00(+0.04%)
May 13, 2003 0.7600 0.7717 0.7537 0.7616 714,377 -0.00(-0.62%)
May 12, 2003 0.7644 0.7689 0.7587 0.7663 1,330,511 -0.00(-0.37%)
May 09, 2003 0.7657 0.7885 0.7591 0.7692 1,052,619 +0.01(+0.87%)
May 08, 2003 0.7591 0.7648 0.7511 0.7625 1,124,197 +0.00(+0.17%)
May 07, 2003 0.7648 0.7648 0.7530 0.7613 1,539,631 -0.01(-0.95%)
May 06, 2003 0.7679 0.7720 0.7603 0.7686 1,532,614 +0.00(+0.00%)
May 05, 2003 0.7717 0.7739 0.7679 0.7686 1,396,475 -0.00(-0.29%)
May 02, 2003 0.7698 0.7708 0.7568 0.7708 1,785,242 +0.01(+0.75%)
May 01, 2003 0.7705 0.7705 0.7410 0.7651 1,621,034 -0.00(-0.25%)
Apr 30, 2003 0.7562 0.7717 0.7537 0.7670 933,322 +0.01(+0.79%)
Apr 29, 2003 0.7686 0.7752 0.7594 0.7610 2,728,389 -0.01(-1.84%)
Apr 28, 2003 0.7518 0.7885 0.7426 0.7752 1,748,751 +0.03(+3.99%)
Apr 25, 2003 0.7543 0.7543 0.7363 0.7454 843,499 -0.01(-1.13%)
Apr 24, 2003 0.7562 0.7638 0.7448 0.7540 1,051,216 -0.01(-1.94%)
Apr 23, 2003 0.7730 0.7730 0.7610 0.7689 1,232,266 +0.00(+0.25%)
Apr 22, 2003 0.7385 0.7720 0.7293 0.7670 3,983,112 +0.03(+3.86%)
Apr 21, 2003 0.7416 0.7442 0.7283 0.7385 1,313,669 -0.00(-0.43%)
Apr 17, 2003 0.7236 0.7426 0.7220 0.7416 1,498,930 +0.02(+2.76%)
Apr 16, 2003 0.7508 0.7508 0.7204 0.7217 2,099,625 -0.02(-3.06%)
Apr 15, 2003 0.7492 0.7521 0.7378 0.7445 1,461,035 -0.00(-0.63%)
Apr 14, 2003 0.7363 0.7508 0.7340 0.7492 1,686,998 +0.03(+3.54%)
Apr 11, 2003 0.7385 0.7505 0.7236 0.7236 1,615,420 -0.01(-1.25%)
Apr 10, 2003 0.7125 0.7347 0.7081 0.7328 2,037,871 +0.02(+3.12%)
Apr 09, 2003 0.7065 0.7182 0.7024 0.7106 2,565,584 +0.01(+1.49%)
Apr 08, 2003 0.6894 0.7030 0.6875 0.7002 2,321,376 +0.01(+1.56%)
Apr 07, 2003 0.7141 0.7283 0.6856 0.6894 3,190,138 -0.02(-2.51%)
Apr 04, 2003 0.7188 0.7188 0.6853 0.7071 2,287,693 -0.01(-0.89%)
Apr 03, 2003 0.7315 0.7315 0.7106 0.7135 2,068,748 -0.01(-1.96%)
Apr 02, 2003 0.7385 0.7432 0.7236 0.7277 1,959,275 +0.00(+0.39%)
Apr 01, 2003 0.7404 0.7404 0.7192 0.7249 1,584,543 -0.00(-0.61%)
Mar 31, 2003 0.7420 0.7489 0.7293 0.7293 2,123,484 -0.01(-1.79%)
Mar 28, 2003 0.7442 0.7511 0.7416 0.7426 785,955 -0.01(-0.97%)
Mar 27, 2003 0.7410 0.7521 0.7331 0.7499 1,685,594 +0.00(+0.47%)
Mar 26, 2003 0.7568 0.7568 0.7391 0.7464 2,036,467 +0.01(+1.11%)
Mar 25, 2003 0.7157 0.7486 0.7100 0.7382 1,566,297 +0.03(+3.60%)
Mar 24, 2003 0.7252 0.7268 0.7093 0.7125 2,339,622 -0.01(-1.96%)
Mar 21, 2003 0.6945 0.7268 0.6932 0.7268 1,661,735 +0.03(+4.65%)
Mar 20, 2003 0.6824 0.6945 0.6685 0.6945 1,267,353 +0.01(+0.83%)
Mar 19, 2003 0.6827 0.6903 0.6729 0.6888 1,239,284 +0.00(+0.18%)
Mar 18, 2003 0.7078 0.7078 0.6777 0.6875 1,974,714 -0.01(-1.85%)
Mar 17, 2003 0.6736 0.7005 0.6713 0.7005 1,865,241 +0.03(+4.73%)
Mar 14, 2003 0.6812 0.6888 0.6650 0.6688 1,737,523 -0.00(-0.71%)
Mar 13, 2003 0.6492 0.6761 0.6492 0.6736 1,139,636 +0.02(+3.71%)
Mar 12, 2003 0.6492 0.6571 0.6463 0.6495 1,216,828 +0.00(+0.05%)
Mar 11, 2003 0.6514 0.6647 0.6466 0.6492 1,423,141 -0.02(-2.38%)
Mar 07, 2003 0.6599 0.6692 0.6585 0.6650 1,239,985 +0.00(+0.45%)
Mar 06, 2003 0.6703 0.6728 0.6616 0.6621 536,835 -0.01(-1.51%)
Mar 05, 2003 0.6623 0.6745 0.6608 0.6722 1,772,611 +0.01(+1.02%)
Mar 04, 2003 0.6659 0.6724 0.6631 0.6654 1,776,821 +0.00(+0.41%)
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.