Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 0.7240 0.7400 0.7185 0.7259 6,254,004 +0.01(+1.03%)
Jul 30, 2003 0.7370 0.7400 0.7185 0.7185 6,114,756 -0.01(-1.77%)
Jul 29, 2003 0.7308 0.7400 0.7172 0.7314 4,785,514 +0.00(+0.08%)
Jul 28, 2003 0.7222 0.7389 0.7129 0.7309 5,562,020 +0.01(+1.55%)
Jul 25, 2003 0.7234 0.7258 0.7012 0.7197 4,543,502 -0.00(-0.09%)
Jul 24, 2003 0.7086 0.7493 0.6975 0.7203 15,337,968 +0.02(+2.73%)
Jul 23, 2003 0.6913 0.7215 0.6691 0.7012 30,519,662 -0.03(-3.97%)
Jul 22, 2003 0.7129 0.7388 0.7012 0.7302 18,996,728 +0.03(+4.87%)
Jul 21, 2003 0.7111 0.7468 0.6907 0.6963 28,055,152 -0.07(-9.39%)
Jul 18, 2003 0.7555 0.7820 0.7548 0.7684 10,444,217 +0.00(+0.16%)
Jul 17, 2003 0.7894 0.7900 0.7616 0.7672 7,416,026 -0.03(-4.09%)
Jul 16, 2003 0.8042 0.8190 0.7863 0.7999 5,851,461 -0.00(-0.54%)
Jul 15, 2003 0.8097 0.8141 0.8005 0.8042 5,422,164 +0.00(+0.01%)
Jul 14, 2003 0.8110 0.8202 0.7906 0.8042 7,020,781 -0.01(-0.76%)
Jul 11, 2003 0.8116 0.8227 0.7955 0.8104 5,470,791 -0.00(-0.61%)
Jul 10, 2003 0.7955 0.8270 0.7955 0.8153 7,370,421 -0.01(-0.97%)
Jul 09, 2003 0.8202 0.8239 0.8103 0.8233 5,402,097 +0.00(+0.23%)
Jul 08, 2003 0.8104 0.8264 0.8085 0.8215 7,486,563 +0.01(+0.91%)
Jul 07, 2003 0.7986 0.8202 0.7955 0.8141 5,690,931 +0.02(+2.72%)
Jul 03, 2003 0.7931 0.8091 0.7894 0.7925 4,103,867 +0.00(+0.08%)
Jul 02, 2003 0.7949 0.8104 0.7906 0.7918 12,899,271 -0.00(-0.31%)
Jul 01, 2003 0.7925 0.7974 0.7795 0.7943 9,726,694 -0.00(-0.62%)
Jun 30, 2003 0.8036 0.8079 0.7955 0.7993 17,642,908 -0.00(-0.54%)
Jun 27, 2003 0.8017 0.8110 0.7955 0.8036 5,771,196 +0.00(+0.54%)
Jun 26, 2003 0.7900 0.8066 0.7863 0.7993 10,853,449 +0.01(+1.65%)
Jun 25, 2003 0.7579 0.7894 0.7524 0.7863 9,496,844 +0.03(+4.34%)
Jun 24, 2003 0.7598 0.7721 0.7462 0.7536 8,629,735 -0.01(-1.29%)
Jun 23, 2003 0.7758 0.7863 0.7530 0.7635 7,407,514 -0.03(-3.43%)
Jun 20, 2003 0.7795 0.7999 0.7783 0.7906 4,626,199 +0.01(+1.18%)
Jun 19, 2003 0.8073 0.8091 0.7715 0.7814 10,070,254 -0.02(-2.91%)
Jun 18, 2003 0.7986 0.8165 0.7783 0.8048 10,512,929 +0.00(+0.15%)
Jun 17, 2003 0.7820 0.8319 0.7715 0.8036 23,889,262 +0.04(+5.00%)
Jun 16, 2003 0.7616 0.7709 0.7413 0.7653 8,999,442 +0.01(+1.64%)
Jun 13, 2003 0.7604 0.7678 0.7493 0.7530 6,544,054 -0.00(-0.57%)
Jun 12, 2003 0.7474 0.7610 0.7400 0.7573 10,272,742 +0.00(+0.16%)
Jun 11, 2003 0.7370 0.7561 0.7277 0.7561 11,680,425 +0.02(+2.77%)
Jun 10, 2003 0.7308 0.7394 0.7148 0.7357 6,747,149 +0.01(+1.71%)
Jun 09, 2003 0.7487 0.7555 0.7098 0.7234 10,287,724 +0.23(+46.30%)
Jun 06, 2003 0.4956 0.5235 0.4879 0.4945 20,120,138 +0.00(+0.84%)
Jun 05, 2003 0.4813 0.4920 0.4780 0.4903 10,245,682 +0.01(+1.99%)
Jun 04, 2003 0.4695 0.4849 0.4665 0.4808 11,598,335 +0.01(+2.76%)
Jun 03, 2003 0.4624 0.4695 0.4544 0.4679 7,066,994 +0.01(+1.19%)
Jun 02, 2003 0.4660 0.4764 0.4624 0.4624 16,513,672 -0.00(-0.65%)
May 30, 2003 0.4525 0.4657 0.4525 0.4654 16,314,833 +0.01(+2.72%)
May 29, 2003 0.4536 0.4610 0.4476 0.4531 7,806,712 -0.00(-0.48%)
May 28, 2003 0.4533 0.4591 0.4468 0.4553 10,557,623 +0.00(+0.85%)
May 27, 2003 0.4410 0.4522 0.4385 0.4514 15,624,369 +0.01(+2.04%)
May 23, 2003 0.4402 0.4440 0.4377 0.4424 5,727,111 +0.00(+0.69%)
May 22, 2003 0.4358 0.4407 0.4350 0.4394 10,180,011 +0.00(+0.82%)
May 21, 2003 0.4358 0.4396 0.4320 0.4358 12,275,117 +0.00(+0.82%)
May 20, 2003 0.4331 0.4405 0.4306 0.4322 9,736,727 -0.00(-0.88%)
May 19, 2003 0.4413 0.4427 0.4303 0.4361 27,854,794 -0.02(-4.16%)
May 16, 2003 0.4618 0.4657 0.4533 0.4550 6,224,208 -0.01(-1.54%)
May 15, 2003 0.4662 0.4714 0.4577 0.4621 9,732,167 -0.00(-0.30%)
May 14, 2003 0.4613 0.4687 0.4605 0.4635 15,784,900 +0.00(+0.36%)
May 13, 2003 0.4627 0.4698 0.4550 0.4618 15,239,461 -0.00(-0.30%)
May 12, 2003 0.4624 0.4725 0.4572 0.4632 20,594,432 +0.00(+0.00%)
May 09, 2003 0.4879 0.4879 0.4555 0.4632 44,524,436 -0.02(-3.81%)
May 08, 2003 0.4901 0.5032 0.4780 0.4816 25,282,656 -0.01(-2.77%)
May 07, 2003 0.4961 0.5035 0.4772 0.4953 29,367,064 +0.01(+2.38%)
May 06, 2003 0.4797 0.5002 0.4725 0.4838 46,313,076 +0.02(+5.25%)
May 05, 2003 0.4643 0.4728 0.4536 0.4597 35,255,620 +0.02(+4.23%)
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.