Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.212 2.229 2.206 2.217 58,499 +0.01(+0.47%)
May 29, 2003 2.176 2.207 2.176 2.207 123,927 +0.03(+1.22%)
May 28, 2003 2.223 2.223 2.178 2.180 200,131 -0.06(-2.89%)
May 27, 2003 2.242 2.265 2.222 2.245 105,453 +0.00(+0.14%)
May 23, 2003 2.235 2.242 2.209 2.242 111,611 -0.00(-0.14%)
May 22, 2003 2.273 2.273 2.240 2.245 199,361 -0.03(-1.29%)
May 21, 2003 2.266 2.274 2.249 2.274 80,052 +0.00(+0.17%)
May 20, 2003 2.235 2.272 2.216 2.270 195,513 +0.04(+1.69%)
May 19, 2003 2.225 2.235 2.222 2.233 39,256 -0.02(-0.81%)
May 16, 2003 2.222 2.265 2.222 2.251 724,322 +0.06(+2.97%)
May 15, 2003 2.180 2.190 2.175 2.186 53,111 +0.00(+0.21%)
May 14, 2003 2.169 2.189 2.164 2.181 56,960 +0.02(+1.08%)
May 13, 2003 2.105 2.158 2.105 2.158 84,671 +0.05(+2.53%)
May 12, 2003 2.102 2.117 2.101 2.105 147,789 +0.01(+0.34%)
May 09, 2003 2.079 2.100 2.079 2.097 247,855 +0.02(+1.00%)
May 08, 2003 2.066 2.077 2.058 2.077 136,243 +0.01(+0.66%)
May 07, 2003 2.064 2.086 2.054 2.063 107,763 -0.01(-0.50%)
May 06, 2003 2.036 2.084 2.036 2.073 222,453 +0.04(+1.82%)
May 05, 2003 2.021 2.041 2.021 2.036 83,131 +0.02(+1.03%)
May 02, 2003 2.013 2.027 1.990 2.016 43,105 +0.01(+0.32%)
May 01, 2003 1.984 2.011 1.982 2.009 117,769 +0.03(+1.74%)
Apr 30, 2003 1.966 1.981 1.962 1.975 130,085 +0.02(+0.86%)
Apr 29, 2003 1.949 1.962 1.945 1.958 26,171 +0.01(+0.33%)
Apr 28, 2003 1.937 1.960 1.937 1.951 68,506 +0.02(+1.15%)
Apr 25, 2003 1.940 1.944 1.923 1.929 43,105 -0.00(-0.17%)
Apr 24, 2003 1.916 1.940 1.916 1.932 42,335 +0.01(+0.54%)
Apr 23, 2003 1.957 1.957 1.922 1.922 137,782 -0.02(-1.14%)
Apr 22, 2003 1.953 1.964 1.936 1.944 100,065 +0.01(+0.37%)
Apr 21, 2003 1.951 1.953 1.937 1.937 70,046 -0.01(-0.40%)
Apr 17, 2003 1.921 1.947 1.921 1.945 34,638 +0.03(+1.63%)
Apr 16, 2003 1.962 1.962 1.913 1.914 163,184 -0.04(-2.22%)
Apr 15, 2003 1.952 1.977 1.947 1.957 77,743 +0.00(+0.17%)
Apr 14, 2003 1.945 1.959 1.942 1.954 50,032 +0.01(+0.30%)
Apr 11, 2003 1.957 1.958 1.948 1.948 41,565 -0.01(-0.43%)
Apr 10, 2003 1.934 1.961 1.934 1.957 40,026 +0.03(+1.38%)
Apr 09, 2003 1.942 1.942 1.925 1.930 72,355 -0.01(-0.74%)
Apr 08, 2003 1.945 1.945 1.939 1.944 21,552 -0.00(-0.07%)
Apr 07, 2003 1.926 1.947 1.919 1.945 51,572 +0.01(+0.57%)
Apr 04, 2003 1.932 1.938 1.932 1.934 28,480 -0.00(-0.07%)
Apr 03, 2003 1.947 1.947 1.924 1.936 42,335 -0.00(-0.10%)
Apr 02, 2003 1.930 1.945 1.930 1.938 92,368 +0.01(+0.61%)
Apr 01, 2003 1.942 1.942 1.918 1.926 103,914 -0.01(-0.50%)
Mar 31, 2003 1.905 1.948 1.902 1.936 44,644 +0.03(+1.60%)
Mar 28, 2003 1.916 1.916 1.901 1.905 30,019 -0.00(-0.07%)
Mar 27, 2003 1.922 1.922 1.892 1.907 387,177 -0.02(-1.24%)
Mar 26, 2003 1.942 1.945 1.929 1.931 180,118 -0.02(-0.93%)
Mar 25, 2003 1.908 1.950 1.888 1.949 155,486 +0.05(+2.56%)
Mar 24, 2003 1.926 1.929 1.900 1.900 66,197 -0.01(-0.78%)
Mar 21, 2003 1.912 1.925 1.901 1.915 237,848 -0.01(-0.67%)
Mar 20, 2003 1.928 1.942 1.928 1.928 109,302 +0.00(+0.07%)
Mar 19, 2003 1.933 1.933 1.921 1.927 80,052 -0.01(-0.30%)
Mar 18, 2003 1.927 1.936 1.906 1.932 233,999 +0.00(+0.24%)
Mar 17, 2003 1.926 1.928 1.908 1.928 107,763 +0.01(+0.71%)
Mar 14, 2003 1.893 1.912 1.893 1.914 134,703 +0.02(+1.13%)
Mar 13, 2003 1.903 1.907 1.887 1.893 100,835 -0.01(-0.27%)
Mar 12, 2003 1.896 1.907 1.890 1.898 43,105 -0.01(-0.41%)
Mar 11, 2003 1.900 1.907 1.896 1.906 50,802 +0.00(+0.17%)
Mar 10, 2003 1.913 1.917 1.890 1.903 137,782 -0.00(-0.14%)
Mar 07, 2003 1.884 1.908 1.884 1.905 116,230 +0.02(+0.86%)
Mar 06, 2003 1.890 1.890 1.882 1.889 54,651 +0.00(+0.00%)
Mar 05, 2003 1.866 1.890 1.866 1.889 197,052 +0.03(+1.79%)
Mar 04, 2003 1.849 1.873 1.849 1.856 185,506 +0.01(+0.63%)
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.