Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.004 5.126 5.002 5.062 1,216,022 +0.06(+1.17%)
Nov 26, 2003 5.155 5.155 4.943 5.004 2,750,880 -0.09(-1.78%)
Nov 25, 2003 5.062 5.094 5.062 5.094 1,338,366 -0.00(-0.04%)
Nov 24, 2003 5.098 5.102 5.028 5.096 2,045,947 +0.02(+0.30%)
Nov 21, 2003 5.088 5.098 5.062 5.081 925,257 +0.00(+0.00%)
Nov 20, 2003 5.098 5.102 5.079 5.081 1,473,421 -0.02(-0.37%)
Nov 19, 2003 5.107 5.109 5.077 5.100 1,099,504 +0.02(+0.33%)
Nov 18, 2003 5.100 5.115 5.075 5.083 1,232,970 -0.05(-0.88%)
Nov 17, 2003 5.087 5.130 5.068 5.128 1,329,892 +0.02(+0.41%)
Nov 14, 2003 5.079 5.088 5.079 5.107 948,561 +0.02(+0.37%)
Nov 13, 2003 5.102 5.107 5.051 5.088 1,281,696 -0.02(-0.37%)
Nov 12, 2003 5.038 5.122 5.038 5.107 1,411,984 +0.07(+1.39%)
Nov 11, 2003 5.070 5.073 4.998 5.038 1,507,317 -0.04(-0.78%)
Nov 10, 2003 5.079 5.149 5.077 5.077 2,316,056 +0.03(+0.56%)
Nov 07, 2003 4.939 5.189 4.939 5.049 4,475,344 +0.12(+2.33%)
Nov 06, 2003 4.849 4.960 4.786 4.934 3,826,022 +0.23(+4.94%)
Nov 05, 2003 4.749 4.760 4.713 4.701 882,357 -0.02(-0.36%)
Nov 04, 2003 4.749 4.760 4.713 4.718 2,776,249 +0.00(+0.00%)
Nov 03, 2003 4.662 4.711 4.683 4.718 1,133,617 +0.06(+1.21%)
Oct 31, 2003 4.622 4.684 4.605 4.662 2,000,399 +0.09(+2.02%)
Oct 30, 2003 4.564 4.588 4.556 4.569 573,585 -0.01(-0.12%)
Oct 29, 2003 4.518 4.575 4.518 4.575 1,112,745 +0.07(+1.47%)
Oct 28, 2003 4.541 4.554 4.503 4.509 1,329,362 +0.02(+0.34%)
Oct 27, 2003 4.473 4.541 4.462 4.494 1,471,302 +0.04(+0.93%)
Oct 24, 2003 4.437 4.482 4.430 4.452 618,603 -0.03(-0.59%)
Oct 23, 2003 4.509 4.598 4.475 4.479 1,595,764 -0.03(-0.63%)
Oct 22, 2003 4.488 4.522 4.462 4.507 1,193,778 +0.00(+0.00%)
Oct 21, 2003 4.532 4.532 4.484 4.507 1,192,189 -0.00(-0.04%)
Oct 20, 2003 4.456 4.524 4.437 4.509 1,270,574 +0.06(+1.27%)
Oct 17, 2003 4.579 4.579 4.435 4.452 1,730,289 -0.10(-2.28%)
Oct 16, 2003 4.550 4.579 4.503 4.556 1,493,546 +0.04(+0.79%)
Oct 15, 2003 4.547 4.547 4.516 4.520 736,180 -0.02(-0.50%)
Oct 14, 2003 4.533 4.554 4.518 4.543 1,260,511 -0.02(-0.37%)
Oct 13, 2003 4.447 4.564 4.437 4.560 1,157,763 +0.11(+2.55%)
Oct 10, 2003 4.465 4.475 4.447 4.447 711,818 -0.01(-0.17%)
Oct 09, 2003 4.486 4.522 4.469 4.454 787,025 +0.00(+0.00%)
Oct 08, 2003 4.473 4.494 4.450 4.454 717,114 -0.04(-0.92%)
Oct 07, 2003 4.458 4.511 4.445 4.496 726,647 +0.04(+0.85%)
Oct 06, 2003 4.418 4.532 4.399 4.458 2,179,942 +0.02(+0.47%)
Oct 03, 2003 4.433 4.465 4.403 4.437 3,042,704 +0.03(+0.64%)
Oct 02, 2003 4.377 4.411 4.371 4.409 1,019,531 +0.03(+0.78%)
Oct 01, 2003 4.358 4.371 4.358 4.375 1,094,738 +0.04(+0.83%)
Sep 30, 2003 4.407 4.407 4.277 4.339 1,662,497 -0.05(-1.20%)
Sep 29, 2003 4.363 4.401 4.343 4.392 1,106,919 +0.04(+1.00%)
Sep 26, 2003 4.394 4.394 4.324 4.348 1,007,349 -0.03(-0.78%)
Sep 25, 2003 4.411 4.418 4.377 4.382 1,114,334 +0.01(+0.26%)
Sep 24, 2003 4.371 4.414 4.350 4.371 1,212,315 -0.02(-0.56%)
Sep 23, 2003 4.360 4.418 4.360 4.396 2,377,493 +0.10(+2.33%)
Sep 22, 2003 4.282 4.318 4.277 4.295 1,111,156 +0.01(+0.31%)
Sep 19, 2003 4.333 4.333 4.267 4.282 1,641,312 -0.02(-0.57%)
Sep 18, 2003 4.292 4.314 4.271 4.307 877,591 +0.05(+1.15%)
Sep 17, 2003 4.235 4.280 4.229 4.258 1,100,563 -0.00(-0.09%)
Sep 16, 2003 4.261 4.299 4.256 4.261 1,139,226 +0.03(+0.67%)
Sep 15, 2003 4.277 4.284 4.211 4.233 1,323,007 -0.02(-0.36%)
Sep 12, 2003 4.216 4.277 4.201 4.248 1,996,162 +0.00(+0.00%)
Sep 11, 2003 4.184 4.252 4.167 4.248 1,577,757 +0.05(+1.17%)
Sep 10, 2003 4.218 4.256 4.195 4.199 1,328,303 +0.01(+0.23%)
Sep 09, 2003 4.220 4.226 4.173 4.190 1,450,117 -0.04(-0.98%)
Sep 08, 2003 4.184 4.260 4.180 4.231 1,665,145 +0.05(+1.13%)
Sep 05, 2003 4.194 4.239 4.182 4.184 1,768,952 -0.01(-0.18%)
Sep 04, 2003 4.212 4.229 4.173 4.192 1,446,410 -0.02(-0.45%)
Sep 03, 2003 4.218 4.248 4.186 4.211 2,098,380 +0.04(+0.86%)
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.