Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 0.6150 0.6201 0.5912 0.6007 65,127,200 -0.01(-2.00%)
Oct 30, 2003 0.6211 0.6360 0.6086 0.6129 58,226,036 -0.01(-1.31%)
Oct 29, 2003 0.6027 0.6286 0.6024 0.6211 53,804,340 +0.00(+0.00%)
Oct 28, 2003 0.5922 0.6245 0.5895 0.6211 104,201,032 +0.04(+6.28%)
Oct 27, 2003 0.5844 0.5912 0.5803 0.5844 27,749,234 +0.00(+0.53%)
Oct 24, 2003 0.5776 0.5864 0.5722 0.5813 48,772,092 -0.00(-0.35%)
Oct 23, 2003 0.5776 0.5946 0.5766 0.5834 49,304,500 -0.00(-0.46%)
Oct 22, 2003 0.5871 0.6007 0.5830 0.5861 67,792,216 -0.01(-1.71%)
Oct 21, 2003 0.5891 0.6075 0.5810 0.5963 82,627,704 +0.02(+3.05%)
Oct 20, 2003 0.5664 0.5793 0.5630 0.5786 50,639,180 +0.01(+2.22%)
Oct 17, 2003 0.5810 0.5922 0.5654 0.5660 50,104,288 -0.02(-2.91%)
Oct 16, 2003 0.5772 0.5864 0.5718 0.5830 41,334,976 +0.01(+1.00%)
Oct 15, 2003 0.5915 0.6024 0.5735 0.5772 76,648,792 -0.01(-1.28%)
Oct 14, 2003 0.5681 0.5864 0.5647 0.5847 67,920,712 +0.01(+1.83%)
Oct 13, 2003 0.5749 0.5861 0.5705 0.5742 47,390,360 +0.01(+1.02%)
Oct 10, 2003 0.5674 0.5725 0.5606 0.5684 44,959,420 +0.01(+1.76%)
Oct 09, 2003 0.5589 0.5803 0.5541 0.5586 92,857,952 +0.01(+1.42%)
Oct 08, 2003 0.5708 0.5759 0.5473 0.5507 80,128,200 -0.02(-3.51%)
Oct 07, 2003 0.5657 0.5708 0.5579 0.5708 55,640,032 +0.01(+0.90%)
Oct 06, 2003 0.5711 0.5769 0.5609 0.5657 40,634,096 -0.00(-0.77%)
Oct 03, 2003 0.5708 0.5844 0.5609 0.5701 93,982,816 +0.01(+2.63%)
Oct 02, 2003 0.5436 0.5633 0.5419 0.5555 90,184,312 +0.01(+1.55%)
Oct 01, 2003 0.5436 0.5535 0.5423 0.5470 95,472,224 +0.00(+0.81%)
Sep 30, 2003 0.5372 0.5609 0.5351 0.5426 111,060,184 +0.00(+0.13%)
Sep 29, 2003 0.5440 0.5633 0.5334 0.5419 210,803,296 -0.03(-5.40%)
Sep 26, 2003 0.5939 0.5956 0.5650 0.5728 97,520,848 -0.02(-3.82%)
Sep 25, 2003 0.6088 0.6197 0.5929 0.5956 79,850,696 -0.01(-1.46%)
Sep 24, 2003 0.6398 0.6455 0.6048 0.6044 172,165,312 -0.05(-7.54%)
Sep 23, 2003 0.6486 0.6574 0.6401 0.6537 68,154,384 +0.01(+0.94%)
Sep 22, 2003 0.6608 0.6622 0.6421 0.6476 80,081,160 -0.03(-3.93%)
Sep 19, 2003 0.6875 0.6917 0.6680 0.6741 70,549,960 -0.01(-0.80%)
Sep 18, 2003 0.6707 0.6799 0.6632 0.6795 65,795,860 +0.01(+0.76%)
Sep 17, 2003 0.6707 0.6873 0.6652 0.6744 98,410,632 +0.01(+1.17%)
Sep 16, 2003 0.6479 0.6686 0.6479 0.6666 67,661,640 +0.02(+3.10%)
Sep 15, 2003 0.6629 0.6664 0.6442 0.6466 65,017,684 -0.01(-1.65%)
Sep 12, 2003 0.6425 0.6717 0.6353 0.6574 126,816,072 +0.01(+1.47%)
Sep 11, 2003 0.6652 0.6846 0.6218 0.6479 284,982,656 -0.01(-1.29%)
Sep 10, 2003 0.6846 0.7030 0.6510 0.6564 150,531,056 -0.05(-6.85%)
Sep 09, 2003 0.6455 0.7295 0.6367 0.7047 271,533,824 +0.04(+6.14%)
Sep 08, 2003 0.6449 0.6714 0.6370 0.6639 164,679,728 +0.03(+4.60%)
Sep 05, 2003 0.6068 0.6489 0.5997 0.6347 130,675,040 +0.03(+4.77%)
Sep 04, 2003 0.6024 0.6201 0.5980 0.6058 81,556,296 +0.01(+0.96%)
Sep 03, 2003 0.6211 0.6228 0.5970 0.6000 92,689,736 -0.01(-1.94%)
Sep 02, 2003 0.6282 0.6336 0.6088 0.6119 77,872,616 -0.01(-0.88%)
Aug 29, 2003 0.6082 0.6201 0.6058 0.6173 58,261,224 +0.01(+1.34%)
Aug 28, 2003 0.6316 0.6350 0.6020 0.6092 90,362,584 -0.02(-2.61%)
Aug 27, 2003 0.6112 0.6319 0.6048 0.6255 62,100,568 +0.02(+3.02%)
Aug 26, 2003 0.6092 0.6184 0.5905 0.6071 83,828,504 -0.01(-1.60%)
Aug 25, 2003 0.6323 0.6323 0.6114 0.6170 47,474,432 -0.00(-0.55%)
Aug 22, 2003 0.6530 0.6618 0.6201 0.6204 109,313,376 +0.00(+0.71%)
Aug 21, 2003 0.6141 0.6218 0.6048 0.6160 70,847,992 +0.02(+2.73%)
Aug 20, 2003 0.5997 0.6109 0.5864 0.5997 95,164,712 -0.01(-1.40%)
Aug 19, 2003 0.5776 0.6116 0.5772 0.6082 153,157,760 +0.04(+7.64%)
Aug 18, 2003 0.5575 0.5650 0.5477 0.5650 78,457,352 +0.02(+2.97%)
Aug 15, 2003 0.5470 0.5521 0.5436 0.5487 23,739,834 -0.00(-0.31%)
Aug 14, 2003 0.5511 0.5592 0.5443 0.5504 166,826,352 -0.02(-3.46%)
Aug 13, 2003 0.5688 0.5793 0.5545 0.5701 75,654,040 +0.00(+0.66%)
Aug 12, 2003 0.5623 0.5677 0.5531 0.5664 83,542,024 +0.01(+2.02%)
Aug 11, 2003 0.5351 0.5623 0.5315 0.5552 183,350,576 +0.03(+5.42%)
Aug 08, 2003 0.5623 0.5647 0.5185 0.5266 410,928,832 -0.13(-19.69%)
Aug 07, 2003 0.6632 0.6727 0.6469 0.6557 127,810,248 -0.01(-1.38%)
Aug 06, 2003 0.6839 0.6930 0.6483 0.6649 111,832,824 -0.03(-4.07%)
Aug 05, 2003 0.7131 0.7295 0.6873 0.6931 116,105,160 -0.00(-0.29%)
Aug 04, 2003 0.6693 0.7074 0.6651 0.6951 155,785,792 +0.03(+3.75%)
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.