Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 2.826 2.877 2.805 2.839 13,424,441 +0.03(+0.94%)
Jul 30, 2003 2.845 2.845 2.811 2.812 6,582,806 -0.03(-1.02%)
Jul 29, 2003 2.850 2.860 2.814 2.841 10,743,198 -0.01(-0.37%)
Jul 28, 2003 2.883 2.889 2.836 2.852 10,395,056 -0.04(-1.33%)
Jul 25, 2003 2.878 2.902 2.854 2.890 7,378,430 +0.01(+0.34%)
Jul 24, 2003 2.907 2.948 2.880 2.880 14,612,864 +0.03(+1.02%)
Jul 23, 2003 2.809 2.864 2.793 2.851 13,354,266 +0.03(+1.01%)
Jul 22, 2003 2.803 2.829 2.757 2.823 14,281,127 +0.02(+0.68%)
Jul 21, 2003 2.845 2.846 2.787 2.803 12,483,910 -0.05(-1.73%)
Jul 18, 2003 2.894 2.897 2.836 2.853 11,484,140 -0.01(-0.46%)
Jul 17, 2003 2.907 2.920 2.836 2.866 10,857,119 -0.04(-1.55%)
Jul 16, 2003 2.905 2.920 2.870 2.911 8,842,086 -0.00(-0.06%)
Jul 15, 2003 2.949 2.954 2.899 2.913 8,347,213 -0.03(-1.14%)
Jul 14, 2003 2.956 2.988 2.911 2.946 8,442,907 +0.00(+0.13%)
Jul 11, 2003 2.946 2.959 2.929 2.942 7,061,274 -0.00(-0.06%)
Jul 10, 2003 2.921 2.953 2.876 2.944 21,067,168 +0.04(+1.25%)
Jul 09, 2003 2.936 2.942 2.907 2.908 18,447,898 -0.04(-1.32%)
Jul 08, 2003 2.954 2.967 2.933 2.947 10,767,805 -0.01(-0.32%)
Jul 07, 2003 2.938 2.968 2.938 2.956 12,537,681 +0.02(+0.69%)
Jul 03, 2003 2.952 2.961 2.913 2.936 5,603,086 -0.02(-0.63%)
Jul 02, 2003 2.954 2.963 2.911 2.954 15,464,081 -0.00(-0.06%)
Jul 01, 2003 2.935 2.960 2.894 2.956 13,861,898 +0.02(+0.73%)
Jun 30, 2003 2.913 2.943 2.895 2.935 44,245,064 +0.02(+0.77%)
Jun 27, 2003 2.971 2.985 2.886 2.912 59,090,324 -0.21(-6.76%)
Jun 26, 2003 3.126 3.155 3.119 3.123 17,297,752 +0.00(+0.05%)
Jun 25, 2003 3.121 3.135 3.102 3.122 15,910,651 +0.01(+0.48%)
Jun 24, 2003 3.051 3.117 3.051 3.107 17,686,906 +0.07(+2.28%)
Jun 23, 2003 3.078 3.090 3.025 3.038 12,409,178 -0.04(-1.16%)
Jun 20, 2003 3.094 3.123 3.072 3.073 13,325,102 -0.02(-0.53%)
Jun 19, 2003 3.079 3.121 3.072 3.090 12,189,539 +0.01(+0.34%)
Jun 18, 2003 3.049 3.081 3.037 3.079 10,173,594 +0.03(+0.83%)
Jun 17, 2003 3.020 3.057 3.005 3.054 10,641,125 +0.04(+1.22%)
Jun 16, 2003 2.993 3.031 2.984 3.017 15,541,548 +0.02(+0.82%)
Jun 13, 2003 3.023 3.033 2.989 2.993 14,702,178 -0.04(-1.18%)
Jun 12, 2003 3.048 3.051 3.013 3.028 11,778,512 -0.01(-0.18%)
Jun 11, 2003 3.060 3.064 3.017 3.034 18,637,462 -0.03(-1.09%)
Jun 10, 2003 3.037 3.079 3.031 3.067 8,083,828 +0.03(+1.14%)
Jun 09, 2003 3.042 3.070 3.009 3.033 7,805,861 -0.01(-0.31%)
Jun 06, 2003 3.070 3.071 3.014 3.042 12,720,866 -0.02(-0.52%)
Jun 05, 2003 3.062 3.077 3.039 3.058 11,279,994 -0.01(-0.25%)
Jun 04, 2003 2.993 3.075 2.979 3.066 10,436,068 +0.06(+2.06%)
Jun 03, 2003 3.048 3.050 2.982 3.004 16,319,855 -0.07(-2.18%)
Jun 02, 2003 3.075 3.100 3.063 3.071 19,436,732 -0.00(-0.04%)
May 30, 2003 3.017 3.103 3.017 3.072 15,728,378 +0.07(+2.28%)
May 29, 2003 2.983 3.024 2.981 3.003 15,075,839 +0.01(+0.22%)
May 28, 2003 2.958 3.004 2.938 2.997 11,638,161 +0.04(+1.34%)
May 27, 2003 2.852 2.963 2.845 2.957 14,749,569 +0.11(+3.97%)
May 23, 2003 2.869 2.871 2.834 2.844 9,125,521 -0.02(-0.77%)
May 22, 2003 2.879 2.879 2.840 2.866 17,161,958 +0.02(+0.75%)
May 21, 2003 2.864 2.919 2.825 2.845 14,358,593 -0.04(-1.31%)
May 20, 2003 2.873 2.909 2.854 2.882 10,475,256 +0.01(+0.52%)
May 19, 2003 2.900 2.901 2.847 2.868 13,253,104 -0.03(-1.12%)
May 16, 2003 2.970 2.979 2.889 2.900 17,160,136 -0.06(-1.89%)
May 15, 2003 2.974 2.976 2.935 2.956 9,258,581 -0.00(-0.13%)
May 14, 2003 3.006 3.008 2.954 2.960 7,845,050 -0.04(-1.46%)
May 13, 2003 2.988 3.017 2.954 3.004 15,722,910 +0.02(+0.51%)
May 12, 2003 2.954 2.988 2.915 2.988 15,346,515 +0.02(+0.78%)
May 09, 2003 2.933 2.965 2.932 2.965 9,017,980 +0.04(+1.27%)
May 08, 2003 2.941 2.974 2.897 2.928 11,165,162 -0.04(-1.39%)
May 07, 2003 2.975 3.002 2.958 2.969 10,592,823 -0.01(-0.20%)
May 06, 2003 2.897 2.975 2.890 2.975 11,884,230 +0.08(+2.81%)
May 05, 2003 2.952 2.965 2.880 2.894 9,398,020 -0.05(-1.66%)
May 02, 2003 2.893 2.949 2.875 2.943 9,535,637 +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.