Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 0.5281 0.5458 0.5273 0.5437 11,601,363 +0.02(+2.95%)
Jun 27, 2003 0.5445 0.5479 0.5273 0.5281 6,513,588 -0.02(-3.01%)
Jun 26, 2003 0.5513 0.5521 0.5361 0.5445 4,778,849 -0.01(-1.97%)
Jun 25, 2003 0.5673 0.5673 0.5555 0.5555 1,301,054 -0.01(-1.35%)
Jun 24, 2003 0.5513 0.5668 0.5513 0.5630 3,774,839 +0.01(+2.14%)
Jun 23, 2003 0.5723 0.5723 0.5513 0.5513 3,290,062 -0.02(-3.53%)
Jun 20, 2003 0.5694 0.5778 0.5656 0.5715 955,294 +0.00(+0.30%)
Jun 19, 2003 0.5837 0.5900 0.5643 0.5698 3,185,503 -0.01(-2.38%)
Jun 18, 2003 0.5837 0.5896 0.5744 0.5837 2,779,146 -0.00(-0.07%)
Jun 17, 2003 0.5597 0.5984 0.5584 0.5841 10,632,998 +0.03(+5.23%)
Jun 16, 2003 0.5370 0.5576 0.5370 0.5551 4,898,855 +0.02(+3.45%)
Jun 13, 2003 0.5323 0.5450 0.5306 0.5365 1,272,537 +0.00(+0.31%)
Jun 12, 2003 0.5407 0.5483 0.5344 0.5349 3,361,353 -0.00(-0.31%)
Jun 11, 2003 0.5386 0.5407 0.5344 0.5365 1,463,834 +0.00(+0.00%)
Jun 10, 2003 0.5361 0.5420 0.5332 0.5365 2,842,120 +0.00(+0.00%)
Jun 09, 2003 0.5428 0.5466 0.5306 0.5365 2,454,774 -0.01(-1.16%)
Jun 06, 2003 0.5407 0.5555 0.5378 0.5428 3,866,328 +0.00(+0.39%)
Jun 05, 2003 0.5302 0.5428 0.5277 0.5407 3,288,874 +0.01(+1.98%)
Jun 04, 2003 0.5344 0.5386 0.5260 0.5302 3,677,408 -0.00(-0.16%)
Jun 03, 2003 0.5386 0.5386 0.5243 0.5311 4,789,542 -0.00(-0.16%)
Jun 02, 2003 0.5281 0.5487 0.5281 0.5319 9,327,192 +0.00(+0.88%)
May 30, 2003 0.5302 0.5521 0.5273 0.5273 8,621,414 +0.00(+0.48%)
May 29, 2003 0.5323 0.5365 0.5218 0.5248 5,295,706 +0.00(+0.00%)
May 28, 2003 0.5302 0.5340 0.5147 0.5248 7,490,269 +0.02(+3.49%)
May 27, 2003 0.4957 0.5125 0.4945 0.5071 9,770,382 +0.01(+2.55%)
May 23, 2003 0.4881 0.5008 0.4860 0.4945 5,376,502 +0.01(+1.73%)
May 22, 2003 0.5260 0.5260 0.4776 0.4860 18,718,544 -0.03(-6.48%)
May 21, 2003 0.5088 0.5252 0.5037 0.5197 5,737,708 +0.01(+2.24%)
May 20, 2003 0.5252 0.5344 0.4949 0.5083 8,474,080 -0.01(-2.82%)
May 19, 2003 0.5428 0.5450 0.5197 0.5231 2,529,629 -0.02(-4.38%)
May 16, 2003 0.5407 0.5513 0.5386 0.5471 5,134,114 +0.00(+0.08%)
May 15, 2003 0.5660 0.5685 0.5454 0.5466 3,133,223 -0.02(-2.70%)
May 14, 2003 0.5555 0.5753 0.5555 0.5618 4,841,822 +0.01(+2.46%)
May 13, 2003 0.5471 0.5635 0.5437 0.5483 8,661,812 -0.03(-4.96%)
May 12, 2003 0.5555 0.5841 0.5471 0.5769 4,441,406 +0.02(+3.16%)
May 09, 2003 0.5483 0.5614 0.5475 0.5593 4,143,174 +0.01(+1.84%)
May 08, 2003 0.5546 0.5567 0.5407 0.5492 5,264,813 -0.01(-1.73%)
May 07, 2003 0.5092 0.5593 0.5071 0.5588 11,660,772 +0.06(+13.12%)
May 06, 2003 0.5046 0.5218 0.4940 0.4940 3,720,183 -0.01(-1.92%)
May 05, 2003 0.4755 0.5046 0.4755 0.5037 7,714,835 +0.03(+6.31%)
May 02, 2003 0.4966 0.5003 0.4734 0.4738 5,743,649 -0.01(-1.23%)
May 01, 2003 0.5029 0.5041 0.4663 0.4797 9,487,595 -0.02(-4.60%)
Apr 30, 2003 0.5121 0.5159 0.4987 0.5029 6,791,621 -0.03(-5.76%)
Apr 29, 2003 0.5239 0.5386 0.5239 0.5336 2,091,192 +0.02(+3.26%)
Apr 28, 2003 0.5125 0.5264 0.5125 0.5168 1,893,954 +0.01(+1.66%)
Apr 25, 2003 0.5281 0.5290 0.5067 0.5083 1,454,329 -0.01(-2.58%)
Apr 24, 2003 0.5428 0.5458 0.5071 0.5218 4,197,830 -0.03(-4.62%)
Apr 23, 2003 0.5386 0.5521 0.5353 0.5471 1,122,827 +0.01(+2.36%)
Apr 22, 2003 0.5306 0.5475 0.5189 0.5344 2,269,418 +0.00(+0.79%)
Apr 21, 2003 0.5218 0.5319 0.5205 0.5302 912,520 +0.01(+1.78%)
Apr 17, 2003 0.5281 0.5340 0.5210 0.5210 1,820,287 -0.01(-1.98%)
Apr 16, 2003 0.5290 0.5428 0.5290 0.5315 3,654,833 +0.00(+0.64%)
Apr 15, 2003 0.5323 0.5365 0.5269 0.5281 1,050,348 -0.01(-1.57%)
Apr 14, 2003 0.5311 0.5395 0.5222 0.5365 1,298,677 +0.01(+2.66%)
Apr 11, 2003 0.5344 0.5420 0.5222 0.5226 2,479,726 +0.00(+0.73%)
Apr 10, 2003 0.5218 0.5302 0.5050 0.5189 1,265,408 -0.01(-1.83%)
Apr 09, 2003 0.5344 0.5445 0.5239 0.5285 1,713,351 -0.01(-1.87%)
Apr 08, 2003 0.5450 0.5584 0.5311 0.5386 4,026,732 -0.01(-1.16%)
Apr 07, 2003 0.5450 0.5622 0.5420 0.5450 8,469,328 +0.00(+0.54%)
Apr 04, 2003 0.5109 0.5420 0.5041 0.5420 3,146,293 +0.04(+7.51%)
Apr 03, 2003 0.5130 0.5193 0.5041 0.5041 1,863,062 -0.01(-1.64%)
Apr 02, 2003 0.5121 0.5218 0.5121 0.5125 3,126,094 +0.01(+1.42%)
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.