Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 0.4659 0.4847 0.4577 0.4643 205,221,824 -0.01(-1.71%)
Oct 30, 2003 0.5173 0.5268 0.4682 0.4724 243,688,128 -0.04(-8.68%)
Oct 29, 2003 0.5388 0.5535 0.5007 0.5173 483,879,552 -0.15(-22.60%)
Oct 27, 2003 0.6840 0.6840 0.6553 0.6684 116,172,960 +0.01(+1.36%)
Oct 24, 2003 0.6129 0.6688 0.6119 0.6594 192,034,880 +0.06(+9.78%)
Oct 23, 2003 0.6098 0.6276 0.5736 0.6006 168,806,640 -0.01(-2.10%)
Oct 22, 2003 0.6016 0.6342 0.5971 0.6135 169,966,704 +0.01(+0.94%)
Oct 21, 2003 0.6939 0.7107 0.6069 0.6078 251,155,776 -0.08(-11.92%)
Oct 20, 2003 0.6624 0.6931 0.6475 0.6900 111,220,456 +0.04(+5.70%)
Oct 17, 2003 0.6838 0.6869 0.6480 0.6528 98,597,824 -0.03(-4.84%)
Oct 16, 2003 0.6552 0.6880 0.6395 0.6860 107,679,864 +0.03(+4.71%)
Oct 15, 2003 0.7048 0.7059 0.6446 0.6552 107,784,488 -0.04(-5.95%)
Oct 14, 2003 0.7076 0.7168 0.6922 0.6967 74,393,256 -0.02(-2.57%)
Oct 13, 2003 0.7306 0.7319 0.7028 0.7150 67,059,488 -0.00(-0.38%)
Oct 10, 2003 0.7007 0.7207 0.6885 0.7178 104,626,832 +0.02(+3.54%)
Oct 09, 2003 0.7125 0.7355 0.6844 0.6933 139,383,376 +0.00(+0.03%)
Oct 08, 2003 0.6742 0.6997 0.6577 0.6931 96,983,472 +0.02(+3.05%)
Oct 07, 2003 0.6720 0.6884 0.6569 0.6726 89,168,496 -0.00(-0.53%)
Oct 06, 2003 0.6410 0.6762 0.6375 0.6761 72,733,648 +0.04(+7.00%)
Oct 03, 2003 0.6257 0.6415 0.6129 0.6319 114,565,192 +0.03(+4.87%)
Oct 02, 2003 0.5607 0.6104 0.5604 0.6026 114,544,416 +0.04(+7.49%)
Oct 01, 2003 0.5783 0.5858 0.5363 0.5606 161,461,056 -0.01(-1.75%)
Sep 30, 2003 0.6006 0.6087 0.5694 0.5706 133,773,816 -0.04(-5.94%)
Sep 29, 2003 0.5613 0.6086 0.5288 0.6067 213,061,616 +0.06(+10.12%)
Sep 26, 2003 0.6241 0.6350 0.5324 0.5509 170,351,664 -0.08(-12.78%)
Sep 25, 2003 0.6655 0.6706 0.6298 0.6316 105,203,760 -0.03(-4.54%)
Sep 24, 2003 0.6903 0.7061 0.6617 0.6616 88,280,632 -0.03(-4.16%)
Sep 23, 2003 0.6782 0.7002 0.6645 0.6903 60,278,000 +0.02(+2.33%)
Sep 22, 2003 0.6383 0.6758 0.6338 0.6746 64,665,544 +0.02(+3.51%)
Sep 19, 2003 0.6573 0.6622 0.6446 0.6517 35,013,268 -0.00(-0.58%)
Sep 18, 2003 0.6257 0.6593 0.6231 0.6555 45,728,408 +0.03(+4.65%)
Sep 17, 2003 0.6353 0.6425 0.6190 0.6264 50,543,852 -0.01(-1.59%)
Sep 16, 2003 0.6296 0.6374 0.6149 0.6365 64,849,516 +0.01(+2.08%)
Sep 15, 2003 0.6096 0.6268 0.6089 0.6235 47,359,548 +0.02(+3.02%)
Sep 12, 2003 0.5992 0.6092 0.5925 0.6052 30,193,516 +0.01(+1.02%)
Sep 11, 2003 0.5926 0.6022 0.5736 0.5991 47,636,104 +0.01(+1.23%)
Sep 10, 2003 0.5889 0.6131 0.5855 0.5919 68,624,968 +0.00(+0.21%)
Sep 09, 2003 0.5786 0.6072 0.5774 0.5906 61,206,908 +0.01(+1.15%)
Sep 08, 2003 0.5695 0.5858 0.5603 0.5839 43,612,584 +0.02(+2.90%)
Sep 05, 2003 0.5716 0.5812 0.5588 0.5674 32,393,798 -0.00(-0.73%)
Sep 04, 2003 0.5618 0.5824 0.5585 0.5716 43,940,536 +0.01(+1.19%)
Sep 03, 2003 0.5881 0.5950 0.5633 0.5649 70,820,280 -0.02(-3.49%)
Sep 02, 2003 0.5229 0.5881 0.5189 0.5853 110,086,288 +0.06(+12.35%)
Aug 29, 2003 0.5071 0.5276 0.5051 0.5210 30,120,094 +0.01(+2.00%)
Aug 28, 2003 0.5021 0.5199 0.4918 0.5107 33,823,004 +0.01(+2.21%)
Aug 27, 2003 0.5026 0.5081 0.4934 0.4997 26,537,108 -0.00(-0.10%)
Aug 26, 2003 0.4684 0.5008 0.4632 0.5002 57,095,284 +0.03(+5.27%)
Aug 25, 2003 0.4852 0.4867 0.4698 0.4752 33,683,500 -0.01(-2.76%)
Aug 22, 2003 0.5003 0.5054 0.4844 0.4887 45,812,792 -0.01(-1.54%)
Aug 21, 2003 0.5302 0.5302 0.4954 0.4963 87,374,456 -0.03(-5.10%)
Aug 20, 2003 0.4742 0.5259 0.4710 0.5230 74,993,088 +0.03(+6.53%)
Aug 19, 2003 0.5010 0.5073 0.4837 0.4909 51,123,640 -0.00(-0.41%)
Aug 18, 2003 0.4596 0.5005 0.4577 0.4930 64,501,104 +0.04(+8.40%)
Aug 15, 2003 0.4527 0.4643 0.4402 0.4548 17,107,294 +0.00(+0.25%)
Aug 14, 2003 0.4637 0.4641 0.4477 0.4536 31,948,298 -0.01(-1.99%)
Aug 13, 2003 0.4638 0.4705 0.4581 0.4628 36,882,248 -0.00(-0.13%)
Aug 12, 2003 0.4556 0.4647 0.4444 0.4635 33,566,028 +0.00(+0.93%)
Aug 11, 2003 0.4647 0.4732 0.4477 0.4592 66,968,076 +0.00(+0.36%)
Aug 08, 2003 0.4391 0.4592 0.3965 0.4575 143,336,608 +0.03(+5.86%)
Aug 07, 2003 0.4367 0.4442 0.4121 0.4322 78,304,416 -0.02(-4.58%)
Aug 06, 2003 0.4791 0.4816 0.4439 0.4529 57,295,972 -0.02(-4.23%)
Aug 05, 2003 0.4814 0.5026 0.4668 0.4730 59,146,204 -0.00(-0.96%)
Aug 04, 2003 0.4875 0.4893 0.4618 0.4775 59,258,784 -0.01(-2.87%)
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.