Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.657 4.671 4.489 4.509 6,587 -0.11(-2.35%)
Jun 27, 2003 4.618 4.785 4.430 4.618 35,524 +0.00(+0.00%)
Jun 26, 2003 4.835 4.835 4.341 4.618 85,136 -0.22(-4.49%)
Jun 25, 2003 4.805 5.022 4.696 4.835 16,013 -0.10(-2.00%)
Jun 24, 2003 4.825 4.953 4.539 4.933 127,602 +0.38(+8.46%)
Jun 23, 2003 5.575 5.575 4.539 4.548 177,671 -0.97(-17.53%)
Jun 20, 2003 5.348 5.821 5.348 5.515 88,886 -0.14(-2.44%)
Jun 19, 2003 5.802 5.861 5.436 5.654 109,460 -0.01(-0.17%)
Jun 18, 2003 5.229 5.811 5.131 5.663 85,440 +0.44(+8.51%)
Jun 17, 2003 4.933 5.387 4.884 5.219 71,656 +0.31(+6.22%)
Jun 16, 2003 5.131 5.131 4.736 4.914 45,710 -0.04(-0.80%)
Jun 13, 2003 5.525 5.525 4.558 4.953 197,333 -0.57(-10.36%)
Jun 12, 2003 5.871 5.910 5.042 5.525 174,326 -0.24(-4.09%)
Jun 11, 2003 5.782 6.315 4.992 5.761 538,384 +0.10(+1.72%)
Jun 10, 2003 4.243 5.723 4.243 5.663 241,725 +1.46(+34.74%)
Jun 09, 2003 3.878 4.203 3.700 4.203 64,510 +0.33(+8.40%)
Jun 06, 2003 4.045 4.045 3.749 3.878 60,203 -0.16(-3.91%)
Jun 05, 2003 4.193 4.341 3.739 4.035 61,419 -0.21(-4.88%)
Jun 04, 2003 4.499 4.539 4.055 4.243 121,825 -0.13(-2.93%)
Jun 03, 2003 4.134 4.588 3.759 4.371 259,969 +0.61(+16.27%)
Jun 02, 2003 3.582 3.947 3.453 3.759 121,825 +0.22(+6.13%)
May 30, 2003 3.483 3.542 3.256 3.542 75,102 +0.12(+3.46%)
May 29, 2003 3.522 3.552 3.374 3.424 52,196 +0.03(+0.87%)
May 28, 2003 3.601 3.700 3.325 3.394 80,778 -0.25(-6.78%)
May 27, 2003 3.266 3.700 3.256 3.641 144,934 +0.40(+12.50%)
May 23, 2003 3.256 3.256 3.157 3.236 42,770 -0.01(-0.27%)
May 22, 2003 3.049 3.295 3.009 3.245 92,230 +0.26(+8.55%)
May 21, 2003 2.940 3.088 2.891 2.990 57,872 +0.05(+1.68%)
May 20, 2003 2.960 2.960 2.733 2.940 65,676 +0.00(+0.00%)
May 19, 2003 2.713 2.990 2.713 2.940 79,865 +0.23(+8.36%)
May 16, 2003 2.851 2.851 2.486 2.713 64,865 -0.05(-1.79%)
May 15, 2003 2.753 2.960 2.644 2.763 68,210 -0.02(-0.71%)
May 14, 2003 2.871 2.960 2.713 2.782 38,108 -0.17(-5.69%)
May 13, 2003 2.881 3.009 2.782 2.950 60,102 +0.13(+4.55%)
May 12, 2003 3.177 3.216 2.753 2.822 133,582 -0.34(-10.63%)
May 09, 2003 3.216 3.404 3.059 3.157 189,934 +0.25(+8.47%)
May 08, 2003 2.911 3.187 2.812 2.911 160,238 +0.21(+7.70%)
May 07, 2003 2.664 2.802 2.338 2.702 28,986 -0.06(-2.18%)
May 06, 2003 2.664 2.763 2.536 2.763 38,716 +0.06(+2.19%)
May 05, 2003 2.575 2.911 2.457 2.703 50,878 +0.03(+1.11%)
May 02, 2003 2.812 2.812 2.585 2.674 22,500 -0.14(-4.91%)
May 01, 2003 2.624 2.812 2.269 2.812 42,061 +0.25(+9.62%)
Apr 30, 2003 2.615 2.615 2.516 2.565 35,169 +0.02(+0.78%)
Apr 29, 2003 2.654 2.713 2.467 2.546 18,243 -0.02(-0.77%)
Apr 28, 2003 2.713 2.950 2.536 2.565 54,629 -0.15(-5.45%)
Apr 25, 2003 2.664 2.713 2.378 2.713 42,568 +0.19(+7.42%)
Apr 24, 2003 2.624 2.703 2.467 2.526 33,344 -0.16(-5.88%)
Apr 23, 2003 2.664 2.703 2.516 2.684 27,973 +0.08(+3.03%)
Apr 22, 2003 2.733 2.733 2.555 2.605 42,264 -0.06(-2.22%)
Apr 21, 2003 2.171 2.743 2.121 2.664 193,583 +0.56(+26.76%)
Apr 17, 2003 2.042 2.171 2.023 2.102 60,000 +0.03(+1.43%)
Apr 16, 2003 2.111 2.171 2.072 2.072 48,446 -0.06(-2.78%)
Apr 15, 2003 2.121 2.269 1.983 2.131 61,521 -0.07(-3.14%)
Apr 14, 2003 2.388 2.654 2.042 2.200 193,482 -0.24(-9.72%)
Apr 11, 2003 2.605 2.703 2.407 2.437 74,088 -0.04(-1.59%)
Apr 10, 2003 2.200 2.555 1.924 2.477 183,448 +0.23(+10.09%)
Apr 09, 2003 2.565 2.664 2.171 2.250 305,375 -0.47(-17.39%)
Apr 08, 2003 2.585 2.881 2.565 2.723 162,265 -0.16(-5.48%)
Apr 07, 2003 3.453 3.700 2.772 2.881 446,458 -0.37(-11.52%)
Apr 04, 2003 3.049 3.453 2.782 3.256 458,519 +0.49(+17.86%)
Apr 03, 2003 2.259 3.088 2.220 2.763 475,242 +0.59(+27.27%)
Apr 02, 2003 2.319 2.319 2.072 2.171 374,396 +0.19(+9.45%)
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.