Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 1.125 1.206 1.116 1.190 11,170,600 +0.06(+5.34%)
Aug 28, 2003 1.178 1.179 1.095 1.130 13,753,599 -0.03(-2.26%)
Aug 27, 2003 1.071 1.182 1.069 1.156 33,384,398 +0.09(+8.66%)
Aug 26, 2003 0.9964 1.077 0.9786 1.064 13,207,599 +0.06(+6.13%)
Aug 25, 2003 1.018 1.024 0.9732 1.002 6,901,999 -0.03(-2.53%)
Aug 22, 2003 1.035 1.049 1.018 1.029 8,426,600 -0.00(-0.10%)
Aug 21, 2003 1.009 1.061 1.008 1.030 19,607,000 +0.04(+4.00%)
Aug 20, 2003 0.9182 1.031 0.9182 0.9900 29,411,198 +0.07(+7.28%)
Aug 19, 2003 0.8961 0.9279 0.8800 0.9229 8,724,800 +0.04(+3.98%)
Aug 18, 2003 0.8964 0.8975 0.8711 0.8875 6,348,999 -0.01(-0.56%)
Aug 15, 2003 0.8964 0.9014 0.8775 0.8925 5,117,000 +0.00(+0.20%)
Aug 14, 2003 0.8686 0.9100 0.8654 0.8907 11,311,999 +0.03(+2.97%)
Aug 13, 2003 0.8886 0.9014 0.8600 0.8650 4,552,800 -0.02(-2.61%)
Aug 12, 2003 0.8904 0.8929 0.8621 0.8882 3,025,399 +0.00(+0.20%)
Aug 11, 2003 0.8339 0.8904 0.8336 0.8864 6,287,399 +0.05(+5.66%)
Aug 08, 2003 0.8250 0.8482 0.8243 0.8389 3,351,599 +0.01(+1.73%)
Aug 07, 2003 0.8254 0.8339 0.8071 0.8246 7,909,999 -0.01(-1.16%)
Aug 06, 2003 0.8714 0.8750 0.8168 0.8343 8,112,999 -0.03(-3.91%)
Aug 05, 2003 0.8964 0.9089 0.8664 0.8682 3,084,199 -0.02(-2.57%)
Aug 04, 2003 0.8911 0.8986 0.8679 0.8911 3,687,599 +0.00(+0.00%)
Aug 01, 2003 0.9257 0.9257 0.8911 0.8911 6,351,799 -0.04(-4.77%)
Jul 31, 2003 0.9375 0.9393 0.8857 0.9357 8,547,000 +0.01(+0.94%)
Jul 30, 2003 0.9554 0.9561 0.9232 0.9270 5,300,400 -0.03(-2.75%)
Jul 29, 2003 0.9554 0.9643 0.9375 0.9532 5,380,200 +0.00(+0.26%)
Jul 28, 2003 0.9482 0.9811 0.9468 0.9507 7,510,999 -0.01(-1.48%)
Jul 25, 2003 0.9318 0.9679 0.9318 0.9650 5,538,400 +0.02(+2.35%)
Jul 24, 2003 0.9607 0.9768 0.9357 0.9429 10,861,200 -0.01(-1.01%)
Jul 23, 2003 0.8879 0.9546 0.8875 0.9525 21,940,800 +0.07(+7.98%)
Jul 22, 2003 0.8404 0.8925 0.8386 0.8821 11,562,599 +0.04(+4.97%)
Jul 21, 2003 0.8629 0.8629 0.8204 0.8404 10,952,200 -0.02(-2.57%)
Jul 18, 2003 0.9111 0.9121 0.8054 0.8625 36,330,000 -0.04(-4.47%)
Jul 17, 2003 0.9014 0.9100 0.8775 0.9029 17,220,000 -0.01(-0.78%)
Jul 16, 2003 0.9518 0.9643 0.8750 0.9100 13,575,799 -0.03(-3.41%)
Jul 15, 2003 0.9525 1.001 0.9343 0.9421 17,588,200 -0.06(-6.25%)
Jul 14, 2003 0.9514 1.020 0.9461 1.005 11,862,199 +0.06(+6.23%)
Jul 11, 2003 0.9504 0.9732 0.9293 0.9461 7,956,199 -0.02(-1.56%)
Jul 10, 2003 0.9775 0.9979 0.9536 0.9611 8,888,600 -0.02(-2.36%)
Jul 09, 2003 0.9786 1.001 0.9607 0.9843 9,681,000 +0.00(+0.47%)
Jul 08, 2003 0.9643 0.9857 0.9554 0.9796 10,771,600 +0.02(+2.35%)
Jul 07, 2003 0.9821 1.021 0.9393 0.9571 19,625,200 -0.03(-3.42%)
Jul 03, 2003 0.9618 0.9964 0.9571 0.9911 8,212,399 +0.02(+2.17%)
Jul 02, 2003 0.9271 0.9821 0.9168 0.9700 39,127,200 +0.09(+9.74%)
Jul 01, 2003 0.9143 0.9143 0.8664 0.8839 12,440,399 -0.03(-3.13%)
Jun 30, 2003 0.8961 0.9371 0.8896 0.9125 26,252,798 +0.02(+2.61%)
Jun 27, 2003 0.8925 0.9246 0.8829 0.8893 18,153,800 +0.00(+0.08%)
Jun 26, 2003 0.8293 0.9004 0.8257 0.8886 32,296,598 +0.06(+7.61%)
Jun 25, 2003 0.8393 0.8621 0.8054 0.8257 18,993,800 +0.01(+1.18%)
Jun 24, 2003 0.7643 0.8564 0.7643 0.8161 33,735,800 +0.05(+6.28%)
Jun 23, 2003 0.7700 0.7804 0.7582 0.7679 8,703,800 -0.01(-0.92%)
Jun 20, 2003 0.7918 0.8054 0.7575 0.7750 13,010,199 -0.01(-1.23%)
Jun 19, 2003 0.7643 0.7911 0.7643 0.7846 15,436,399 +0.02(+2.38%)
Jun 18, 2003 0.7632 0.7811 0.7543 0.7664 11,005,400 +0.01(+1.18%)
Jun 17, 2003 0.7800 0.7964 0.7543 0.7575 17,543,400 -0.02(-2.48%)
Jun 16, 2003 0.6943 0.7775 0.6929 0.7768 32,236,398 +0.09(+13.28%)
Jun 13, 2003 0.7575 0.7625 0.6446 0.6857 66,064,596 -0.10(-12.41%)
Jun 12, 2003 0.7925 0.8032 0.7579 0.7829 18,471,600 -0.02(-2.36%)
Jun 11, 2003 0.7900 0.8161 0.7821 0.8018 17,978,800 -0.01(-1.10%)
Jun 10, 2003 0.7864 0.8421 0.7436 0.8107 62,574,396 -0.01(-1.31%)
Jun 09, 2003 0.8436 0.8461 0.8036 0.8215 12,711,999 -0.02(-2.58%)
Jun 06, 2003 0.9193 0.9411 0.8321 0.8432 19,170,200 -0.06(-7.08%)
Jun 05, 2003 0.8746 0.9086 0.8439 0.9075 13,119,399 +0.04(+4.14%)
Jun 04, 2003 0.8611 0.9000 0.8575 0.8714 12,420,799 +0.02(+2.26%)
Jun 03, 2003 0.8318 0.8593 0.8232 0.8522 8,566,600 +0.02(+2.41%)
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.