Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 0.8154 0.8196 0.7911 0.8036 10,476,200 -0.01(-1.32%)
May 29, 2003 0.8050 0.8218 0.7896 0.8143 7,289,799 +0.01(+0.88%)
May 28, 2003 0.8146 0.8375 0.7768 0.8071 10,151,400 -0.00(-0.40%)
May 27, 2003 0.7875 0.8196 0.7857 0.8104 13,897,799 +0.02(+2.58%)
May 23, 2003 0.8168 0.8286 0.7893 0.7900 8,180,199 -0.02(-2.08%)
May 22, 2003 0.7564 0.8157 0.7536 0.8068 14,291,199 +0.05(+6.61%)
May 21, 2003 0.7771 0.7782 0.7414 0.7568 9,457,000 -0.02(-2.57%)
May 20, 2003 0.7625 0.7839 0.7339 0.7768 20,245,400 +0.03(+4.62%)
May 19, 2003 0.8321 0.8364 0.7332 0.7425 30,531,198 -0.11(-12.61%)
May 16, 2003 0.8757 0.8786 0.8214 0.8496 13,000,399 -0.02(-2.74%)
May 15, 2003 0.8779 0.8921 0.8625 0.8736 10,711,400 -0.00(-0.08%)
May 14, 2003 0.9243 0.9261 0.8686 0.8743 19,142,200 -0.02(-2.66%)
May 13, 2003 0.8464 0.9018 0.8411 0.8982 18,298,000 +0.06(+6.88%)
May 12, 2003 0.8175 0.8554 0.8107 0.8404 11,825,799 +0.03(+4.02%)
May 09, 2003 0.8179 0.8250 0.7964 0.8079 5,934,599 -0.01(-1.14%)
May 08, 2003 0.8325 0.8361 0.8132 0.8171 10,057,600 -0.03(-3.19%)
May 07, 2003 0.8293 0.8500 0.8161 0.8441 13,483,399 +0.01(+1.79%)
May 06, 2003 0.8346 0.8639 0.8179 0.8293 14,975,799 -0.01(-0.64%)
May 05, 2003 0.8007 0.8711 0.8007 0.8346 14,471,799 +0.03(+3.27%)
May 02, 2003 0.8018 0.8214 0.8000 0.8083 12,338,199 +0.00(+0.58%)
May 01, 2003 0.8096 0.8157 0.7982 0.8036 14,991,199 -0.01(-1.32%)
Apr 30, 2003 0.8175 0.8314 0.7768 0.8143 11,083,800 +0.00(+0.00%)
Apr 29, 2003 0.7896 0.8214 0.7896 0.8143 20,161,400 +0.02(+2.89%)
Apr 28, 2003 0.7500 0.7946 0.7500 0.7914 22,759,798 +0.04(+4.78%)
Apr 25, 2003 0.7854 0.7929 0.7464 0.7554 14,942,199 -0.03(-3.95%)
Apr 24, 2003 0.7336 0.8139 0.7250 0.7864 35,807,800 +0.05(+6.27%)
Apr 23, 2003 0.8236 0.8246 0.7161 0.7400 36,895,600 -0.08(-9.80%)
Apr 22, 2003 0.8746 0.8746 0.8014 0.8204 30,599,798 -0.06(-6.74%)
Apr 21, 2003 0.8464 0.8818 0.8071 0.8796 48,626,196 +0.10(+12.16%)
Apr 17, 2003 0.7375 0.7857 0.7346 0.7843 13,707,399 +0.05(+6.75%)
Apr 16, 2003 0.7243 0.7364 0.7179 0.7347 4,537,400 +0.02(+2.09%)
Apr 15, 2003 0.7179 0.7250 0.7043 0.7196 6,325,199 -0.00(-0.25%)
Apr 14, 2003 0.7254 0.7393 0.7179 0.7214 5,362,000 -0.02(-2.74%)
Apr 11, 2003 0.7500 0.7750 0.7375 0.7418 4,800,600 -0.01(-1.19%)
Apr 10, 2003 0.7318 0.7557 0.7182 0.7507 5,427,800 +0.02(+3.04%)
Apr 09, 2003 0.7411 0.7429 0.7143 0.7286 5,882,799 +0.01(+1.09%)
Apr 08, 2003 0.7104 0.7357 0.6821 0.7207 6,276,199 +0.01(+1.15%)
Apr 07, 2003 0.7214 0.7589 0.7057 0.7125 10,325,000 +0.01(+2.05%)
Apr 04, 2003 0.7200 0.7296 0.6943 0.6982 5,896,799 -0.02(-2.25%)
Apr 03, 2003 0.7214 0.7232 0.6986 0.7143 8,042,999 +0.01(+0.81%)
Apr 02, 2003 0.7143 0.7361 0.6986 0.7086 22,761,198 +0.03(+4.64%)
Apr 01, 2003 0.7321 0.7350 0.6629 0.6771 17,019,800 -0.05(-6.83%)
Mar 31, 2003 0.7211 0.7536 0.7182 0.7268 8,283,253 -0.03(-3.37%)
Mar 28, 2003 0.7768 0.7975 0.7396 0.7521 26,178,066 -0.02(-3.08%)
Mar 27, 2003 0.7321 0.7825 0.7214 0.7761 30,630,668 +0.04(+5.49%)
Mar 26, 2003 0.6929 0.7407 0.6875 0.7357 18,578,350 +0.05(+7.01%)
Mar 25, 2003 0.6429 0.6961 0.6411 0.6875 12,613,845 +0.04(+6.94%)
Mar 24, 2003 0.6525 0.6643 0.6339 0.6429 8,998,780 -0.02(-2.96%)
Mar 21, 2003 0.6825 0.7004 0.6539 0.6625 8,163,945 -0.01(-1.49%)
Mar 20, 2003 0.6946 0.7032 0.6646 0.6725 14,611,743 -0.01(-2.13%)
Mar 19, 2003 0.6818 0.6993 0.6679 0.6871 16,086,783 +0.02(+2.61%)
Mar 18, 2003 0.6607 0.6850 0.6454 0.6696 21,119,196 +0.03(+4.17%)
Mar 17, 2003 0.5921 0.6461 0.5593 0.6429 16,632,055 +0.05(+8.76%)
Mar 14, 2003 0.5929 0.6054 0.5854 0.5911 6,124,789 +0.01(+1.85%)
Mar 13, 2003 0.5486 0.5918 0.5446 0.5804 7,690,199 +0.04(+7.90%)
Mar 12, 2003 0.5518 0.5539 0.5321 0.5379 5,752,627 -0.02(-2.84%)
Mar 11, 2003 0.5618 0.5625 0.5357 0.5536 5,535,600 -0.01(-1.46%)
Mar 10, 2003 0.5707 0.5821 0.5611 0.5618 3,431,399 -0.01(-2.24%)
Mar 07, 2003 0.5707 0.5929 0.5625 0.5746 3,711,399 -0.01(-1.29%)
Mar 06, 2003 0.5825 0.5889 0.5714 0.5821 3,326,399 +0.01(+0.93%)
Mar 05, 2003 0.5843 0.5843 0.5629 0.5768 3,505,599 -0.01(-1.22%)
Mar 04, 2003 0.5711 0.5861 0.5550 0.5839 5,570,600 +0.01(+2.44%)
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.