Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 2.705 2.754 2.685 2.717 14,023,834 +0.03(+0.94%)
Jul 30, 2003 2.723 2.723 2.691 2.692 6,876,724 -0.03(-1.02%)
Jul 29, 2003 2.728 2.738 2.694 2.720 11,222,876 -0.01(-0.37%)
Jul 28, 2003 2.760 2.766 2.715 2.730 10,859,189 -0.04(-1.33%)
Jul 25, 2003 2.755 2.778 2.732 2.767 7,707,872 +0.01(+0.34%)
Jul 24, 2003 2.782 2.822 2.757 2.757 15,265,320 +0.03(+1.02%)
Jul 23, 2003 2.689 2.741 2.673 2.729 13,950,526 +0.03(+1.01%)
Jul 22, 2003 2.684 2.708 2.640 2.702 14,918,770 +0.02(+0.68%)
Jul 21, 2003 2.723 2.725 2.668 2.684 13,041,309 -0.05(-1.73%)
Jul 18, 2003 2.770 2.773 2.715 2.731 11,996,900 -0.01(-0.46%)
Jul 17, 2003 2.783 2.796 2.715 2.744 11,341,883 -0.04(-1.55%)
Jul 16, 2003 2.781 2.796 2.747 2.787 9,236,880 -0.00(-0.06%)
Jul 15, 2003 2.823 2.828 2.776 2.788 8,719,912 -0.03(-1.14%)
Jul 14, 2003 2.830 2.860 2.787 2.820 8,819,878 +0.00(+0.13%)
Jul 11, 2003 2.820 2.833 2.803 2.817 7,376,556 -0.00(-0.06%)
Jul 10, 2003 2.797 2.826 2.753 2.818 22,007,804 +0.03(+1.25%)
Jul 09, 2003 2.810 2.817 2.783 2.783 19,271,586 -0.04(-1.32%)
Jul 08, 2003 2.828 2.840 2.808 2.821 11,248,581 -0.01(-0.32%)
Jul 07, 2003 2.813 2.841 2.813 2.830 13,097,480 +0.02(+0.69%)
Jul 03, 2003 2.825 2.834 2.789 2.810 5,853,261 -0.02(-0.63%)
Jul 02, 2003 2.828 2.836 2.787 2.828 16,154,543 -0.00(-0.06%)
Jul 01, 2003 2.809 2.834 2.770 2.830 14,480,823 +0.02(+0.73%)
Jun 30, 2003 2.789 2.818 2.771 2.809 46,220,576 +0.02(+0.77%)
Jun 27, 2003 2.844 2.857 2.762 2.788 61,728,672 -0.20(-6.76%)
Jun 26, 2003 2.992 3.020 2.986 2.990 18,070,086 +0.00(+0.05%)
Jun 25, 2003 2.987 3.001 2.970 2.988 16,621,052 +0.01(+0.48%)
Jun 24, 2003 2.921 2.984 2.921 2.974 18,476,616 +0.07(+2.28%)
Jun 23, 2003 2.946 2.958 2.895 2.908 12,963,240 -0.03(-1.16%)
Jun 20, 2003 2.962 2.989 2.940 2.942 13,920,060 -0.02(-0.53%)
Jun 19, 2003 2.948 2.987 2.941 2.958 12,733,794 +0.01(+0.34%)
Jun 18, 2003 2.919 2.949 2.907 2.948 10,627,838 +0.02(+0.83%)
Jun 17, 2003 2.891 2.927 2.877 2.924 11,116,245 +0.04(+1.22%)
Jun 16, 2003 2.865 2.902 2.856 2.888 16,235,468 +0.02(+0.83%)
Jun 13, 2003 2.894 2.903 2.862 2.865 15,358,621 -0.03(-1.18%)
Jun 12, 2003 2.917 2.921 2.884 2.899 12,304,415 -0.01(-0.18%)
Jun 11, 2003 2.929 2.933 2.888 2.904 19,469,614 -0.03(-1.09%)
Jun 10, 2003 2.907 2.948 2.902 2.936 8,444,766 +0.03(+1.14%)
Jun 09, 2003 2.912 2.939 2.881 2.903 8,154,388 -0.01(-0.31%)
Jun 06, 2003 2.938 2.940 2.885 2.912 13,288,844 -0.02(-0.52%)
Jun 05, 2003 2.932 2.945 2.909 2.927 11,783,639 -0.01(-0.25%)
Jun 04, 2003 2.865 2.943 2.852 2.935 10,902,032 +0.06(+2.06%)
Jun 03, 2003 2.917 2.920 2.854 2.875 17,048,526 -0.06(-2.18%)
Jun 02, 2003 2.944 2.967 2.932 2.939 20,304,570 -0.00(-0.04%)
May 30, 2003 2.888 2.970 2.888 2.940 16,430,640 +0.07(+2.28%)
May 29, 2003 2.855 2.895 2.854 2.875 15,748,966 +0.01(+0.22%)
May 28, 2003 2.831 2.875 2.812 2.869 12,157,798 +0.04(+1.34%)
May 27, 2003 2.730 2.836 2.723 2.831 15,408,128 +0.11(+3.97%)
May 23, 2003 2.747 2.748 2.713 2.723 9,532,970 -0.02(-0.77%)
May 22, 2003 2.756 2.756 2.718 2.744 17,928,230 +0.02(+0.75%)
May 21, 2003 2.741 2.794 2.705 2.723 14,999,695 -0.04(-1.31%)
May 20, 2003 2.750 2.784 2.732 2.759 10,942,970 +0.01(+0.52%)
May 19, 2003 2.776 2.777 2.726 2.745 13,844,847 -0.03(-1.12%)
May 16, 2003 2.843 2.852 2.766 2.776 17,926,326 -0.05(-1.89%)
May 15, 2003 2.846 2.849 2.810 2.830 9,671,971 -0.00(-0.13%)
May 14, 2003 2.878 2.880 2.828 2.833 8,195,327 -0.04(-1.46%)
May 13, 2003 2.860 2.888 2.828 2.875 16,424,928 +0.01(+0.51%)
May 12, 2003 2.828 2.861 2.790 2.861 16,031,727 +0.02(+0.78%)
May 09, 2003 2.808 2.839 2.807 2.839 9,420,627 +0.04(+1.27%)
May 08, 2003 2.815 2.846 2.773 2.803 11,663,679 -0.04(-1.39%)
May 07, 2003 2.848 2.873 2.831 2.842 11,065,786 -0.01(-0.20%)
May 06, 2003 2.773 2.848 2.767 2.848 12,414,854 +0.08(+2.81%)
May 05, 2003 2.825 2.839 2.757 2.770 9,817,636 -0.05(-1.66%)
May 02, 2003 2.769 2.823 2.752 2.817 9,961,397 +0.05(+1.76%)
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.