Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.170 1.213 1.153 1.202 55,104,648 +0.04(+3.46%)
May 29, 2003 1.160 1.179 1.147 1.161 33,877,768 +0.01(+0.52%)
May 28, 2003 1.184 1.199 1.148 1.155 56,053,792 -0.03(-2.69%)
May 27, 2003 1.118 1.190 1.110 1.187 70,040,872 +0.08(+7.58%)
May 23, 2003 1.087 1.106 1.072 1.104 32,853,608 +0.01(+1.20%)
May 22, 2003 1.049 1.096 1.048 1.091 31,775,086 +0.04(+3.90%)
May 21, 2003 1.049 1.069 1.040 1.050 35,019,348 -0.01(-0.76%)
May 20, 2003 1.090 1.095 1.045 1.058 29,117,920 -0.02(-2.09%)
May 19, 2003 1.099 1.127 1.074 1.080 52,108,268 -0.01(-0.99%)
May 16, 2003 1.121 1.127 1.088 1.091 37,618,892 -0.03(-2.43%)
May 15, 2003 1.092 1.124 1.090 1.118 34,923,672 +0.03(+2.42%)
May 14, 2003 1.076 1.098 1.074 1.092 19,273,146 +0.01(+1.32%)
May 13, 2003 1.090 1.097 1.077 1.078 31,368,466 -0.01(-1.20%)
May 12, 2003 1.070 1.099 1.060 1.091 30,173,610 +0.02(+1.59%)
May 09, 2003 1.053 1.080 1.046 1.074 31,086,876 +0.02(+2.14%)
May 08, 2003 1.039 1.064 1.030 1.051 39,840,080 +0.01(+0.57%)
May 07, 2003 1.043 1.062 1.038 1.045 26,782,572 -0.00(-0.31%)
May 06, 2003 1.073 1.084 1.035 1.048 40,996,884 -0.03(-2.38%)
May 05, 2003 1.098 1.101 1.063 1.074 36,055,468 -0.01(-1.16%)
May 02, 2003 1.063 1.104 1.060 1.086 40,925,128 +0.03(+2.58%)
May 01, 2003 1.061 1.067 1.033 1.059 36,481,660 -0.00(-0.17%)
Apr 30, 2003 1.059 1.081 1.058 1.061 24,509,196 -0.00(-0.41%)
Apr 29, 2003 1.069 1.078 1.058 1.065 26,759,740 -0.00(-0.06%)
Apr 28, 2003 1.060 1.076 1.055 1.066 32,859,044 +0.01(+0.48%)
Apr 25, 2003 1.071 1.086 1.055 1.061 38,132,060 -0.01(-1.26%)
Apr 24, 2003 1.019 1.095 1.010 1.075 80,769,560 +0.02(+2.37%)
Apr 23, 2003 1.024 1.058 1.021 1.050 44,328,124 +0.03(+2.65%)
Apr 22, 2003 1.012 1.023 0.9954 1.023 23,233,886 +0.02(+1.88%)
Apr 21, 2003 1.013 1.022 0.9952 1.004 29,574,552 -0.01(-0.88%)
Apr 17, 2003 0.9846 1.019 0.9844 1.013 29,485,400 +0.03(+3.38%)
Apr 16, 2003 0.9842 1.005 0.9727 0.9796 37,123,120 -0.01(-0.70%)
Apr 15, 2003 0.9683 0.9966 0.9600 0.9865 33,371,124 +0.02(+1.92%)
Apr 14, 2003 0.9642 0.9738 0.9550 0.9678 27,301,176 +0.01(+0.69%)
Apr 11, 2003 0.9832 0.9989 0.9543 0.9612 32,168,658 -0.02(-2.08%)
Apr 10, 2003 0.9515 0.9842 0.9331 0.9816 52,425,736 +0.03(+3.27%)
Apr 09, 2003 0.9878 1.000 0.9494 0.9506 37,501,472 -0.04(-3.79%)
Apr 08, 2003 0.9888 0.9989 0.9761 0.9881 54,366,424 +0.00(+0.09%)
Apr 07, 2003 1.035 1.058 0.9584 0.9872 56,109,240 -0.03(-2.76%)
Apr 04, 2003 1.032 1.035 1.012 1.015 36,602,340 -0.01(-0.96%)
Apr 03, 2003 1.009 1.051 0.9977 1.025 73,347,112 +0.02(+2.08%)
Apr 02, 2003 1.000 1.007 0.9885 1.004 37,319,908 +0.02(+2.42%)
Apr 01, 2003 0.9658 0.9805 0.9625 0.9805 39,050,760 +0.01(+1.55%)
Mar 31, 2003 0.9577 0.9839 0.9497 0.9655 41,055,820 -0.00(-0.02%)
Mar 28, 2003 0.9839 0.9844 0.9646 0.9658 69,275,000 -0.02(-2.33%)
Mar 27, 2003 0.9421 0.9934 0.9409 0.9888 70,106,560 +0.06(+6.12%)
Mar 26, 2003 0.9469 0.9577 0.9267 0.9317 34,391,360 -0.02(-1.60%)
Mar 25, 2003 0.9251 0.9573 0.9244 0.9469 34,732,140 +0.03(+3.03%)
Mar 24, 2003 0.9425 0.9428 0.9143 0.9191 39,871,004 -0.04(-3.76%)
Mar 21, 2003 0.9423 0.9658 0.9402 0.9550 37,194,972 +0.02(+1.66%)
Mar 20, 2003 0.9340 0.9487 0.9097 0.9393 33,991,252 +0.00(+0.10%)
Mar 19, 2003 0.9428 0.9543 0.9262 0.9384 36,748,256 -0.00(-0.32%)
Mar 18, 2003 0.9354 0.9579 0.9260 0.9414 52,359,680 +0.00(+0.07%)
Mar 17, 2003 0.9002 0.9414 0.8968 0.9407 69,707,632 +0.04(+4.23%)
Mar 14, 2003 0.9126 0.9152 0.8915 0.9025 42,386,056 -0.01(-1.63%)
Mar 13, 2003 0.8706 0.9186 0.8706 0.9175 61,992,184 +0.05(+5.39%)
Mar 12, 2003 0.8522 0.8731 0.8455 0.8706 37,171,152 +0.01(+1.50%)
Mar 11, 2003 0.8715 0.8747 0.8490 0.8577 37,481,904 -0.01(-1.30%)
Mar 10, 2003 0.8483 0.8853 0.8478 0.8690 83,950,760 +0.02(+2.69%)
Mar 07, 2003 0.8014 0.8533 0.7956 0.8462 105,379,864 +0.06(+7.79%)
Mar 06, 2003 0.7786 0.7899 0.7689 0.7850 25,346,354 +0.01(+1.31%)
Mar 05, 2003 0.7761 0.7876 0.7636 0.7749 24,013,424 -0.00(-0.21%)
Mar 04, 2003 0.7800 0.7896 0.7761 0.7765 21,977,060 -0.01(-0.71%)
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.