Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.790 2.819 2.773 2.811 46,192,712 +0.02(+0.77%)
Jun 27, 2003 2.846 2.859 2.764 2.789 61,691,460 -0.20(-6.76%)
Jun 26, 2003 2.994 3.022 2.987 2.992 18,059,192 +0.00(+0.05%)
Jun 25, 2003 2.989 3.003 2.972 2.990 16,611,032 +0.01(+0.48%)
Jun 24, 2003 2.923 2.986 2.923 2.976 18,465,476 +0.07(+2.28%)
Jun 23, 2003 2.948 2.960 2.897 2.910 12,955,425 -0.03(-1.16%)
Jun 20, 2003 2.964 2.991 2.942 2.944 13,911,668 -0.02(-0.53%)
Jun 19, 2003 2.950 2.989 2.943 2.960 12,726,117 +0.01(+0.34%)
Jun 18, 2003 2.921 2.951 2.909 2.950 10,621,431 +0.02(+0.83%)
Jun 17, 2003 2.893 2.929 2.879 2.925 11,109,543 +0.04(+1.22%)
Jun 16, 2003 2.867 2.903 2.858 2.890 16,225,680 +0.02(+0.83%)
Jun 13, 2003 2.895 2.905 2.863 2.867 15,349,362 -0.03(-1.18%)
Jun 12, 2003 2.919 2.922 2.885 2.901 12,296,997 -0.01(-0.18%)
Jun 11, 2003 2.931 2.935 2.890 2.906 19,457,876 -0.03(-1.09%)
Jun 10, 2003 2.909 2.950 2.903 2.938 8,439,675 +0.03(+1.14%)
Jun 09, 2003 2.914 2.941 2.882 2.905 8,149,472 -0.01(-0.31%)
Jun 06, 2003 2.940 2.942 2.887 2.914 13,280,833 -0.02(-0.52%)
Jun 05, 2003 2.933 2.947 2.911 2.929 11,776,535 -0.01(-0.25%)
Jun 04, 2003 2.867 2.945 2.853 2.936 10,895,459 +0.06(+2.06%)
Jun 03, 2003 2.919 2.922 2.856 2.877 17,038,248 -0.06(-2.18%)
Jun 02, 2003 2.945 2.969 2.934 2.941 20,292,328 -0.00(-0.04%)
May 30, 2003 2.890 2.972 2.890 2.942 16,420,735 +0.07(+2.28%)
May 29, 2003 2.857 2.897 2.856 2.877 15,739,471 +0.01(+0.22%)
May 28, 2003 2.833 2.877 2.814 2.870 12,150,468 +0.04(+1.34%)
May 27, 2003 2.732 2.838 2.725 2.832 15,398,840 +0.11(+3.97%)
May 23, 2003 2.748 2.750 2.714 2.724 9,527,223 -0.02(-0.77%)
May 22, 2003 2.757 2.758 2.720 2.745 17,917,422 +0.02(+0.75%)
May 21, 2003 2.743 2.796 2.706 2.725 14,990,652 -0.04(-1.31%)
May 20, 2003 2.752 2.786 2.734 2.761 10,936,373 +0.01(+0.52%)
May 19, 2003 2.778 2.778 2.727 2.747 13,836,501 -0.03(-1.12%)
May 16, 2003 2.845 2.853 2.767 2.778 17,915,518 -0.05(-1.89%)
May 15, 2003 2.848 2.851 2.811 2.831 9,666,140 -0.00(-0.13%)
May 14, 2003 2.880 2.881 2.830 2.835 8,190,386 -0.04(-1.46%)
May 13, 2003 2.862 2.890 2.830 2.877 16,415,026 +0.01(+0.51%)
May 12, 2003 2.830 2.862 2.792 2.862 16,022,062 +0.02(+0.78%)
May 09, 2003 2.810 2.840 2.809 2.840 9,414,948 +0.04(+1.27%)
May 08, 2003 2.817 2.848 2.775 2.805 11,656,648 -0.04(-1.39%)
May 07, 2003 2.849 2.875 2.833 2.844 11,059,115 -0.01(-0.20%)
May 06, 2003 2.775 2.850 2.768 2.850 12,407,369 +0.08(+2.81%)
May 05, 2003 2.827 2.840 2.759 2.772 9,811,717 -0.05(-1.66%)
May 02, 2003 2.771 2.825 2.754 2.819 9,955,392 +0.05(+1.76%)
May 01, 2003 2.823 2.823 2.760 2.770 14,395,974 -0.04(-1.53%)
Apr 30, 2003 2.852 2.852 2.791 2.813 16,928,828 -0.04(-1.36%)
Apr 29, 2003 2.837 2.925 2.821 2.852 16,204,748 +0.02(+0.56%)
Apr 28, 2003 2.761 2.848 2.761 2.836 13,707,099 +0.09(+3.35%)
Apr 25, 2003 2.785 2.799 2.738 2.744 7,882,105 -0.04(-1.58%)
Apr 24, 2003 2.809 2.816 2.743 2.788 7,838,336 -0.04(-1.28%)
Apr 23, 2003 2.804 2.826 2.765 2.825 7,702,274 +0.03(+1.13%)
Apr 22, 2003 2.725 2.811 2.693 2.793 10,566,245 +0.07(+2.49%)
Apr 21, 2003 2.754 2.754 2.696 2.725 8,499,619 -0.02(-0.84%)
Apr 17, 2003 2.747 2.764 2.717 2.748 11,723,251 -0.00(-0.10%)
Apr 16, 2003 2.847 2.858 2.731 2.751 14,185,696 -0.07(-2.64%)
Apr 15, 2003 2.782 2.859 2.772 2.826 14,868,862 +0.03(+0.98%)
Apr 14, 2003 2.760 2.810 2.735 2.798 8,422,549 +0.03(+1.26%)
Apr 11, 2003 2.785 2.811 2.746 2.764 10,046,734 -0.00(-0.15%)
Apr 10, 2003 2.722 2.771 2.715 2.768 11,240,848 +0.05(+1.72%)
Apr 09, 2003 2.738 2.804 2.706 2.721 20,054,458 -0.00(-0.17%)
Apr 08, 2003 2.709 2.736 2.675 2.726 11,931,627 +0.02(+0.88%)
Apr 07, 2003 2.769 2.771 2.695 2.702 14,845,075 -0.00(-0.16%)
Apr 04, 2003 2.748 2.762 2.697 2.706 9,226,554 -0.04(-1.28%)
Apr 03, 2003 2.769 2.769 2.724 2.741 10,430,183 -0.01(-0.25%)
Apr 02, 2003 2.717 2.763 2.712 2.748 15,597,700 +0.08(+2.95%)
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.