Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.990 4.990 4.980 4.989 800 +0.01(+0.18%)
Nov 26, 2003 4.900 5.000 4.800 4.980 8,500 +0.19(+3.97%)
Nov 25, 2003 4.750 4.940 4.750 4.790 13,230 -0.04(-0.83%)
Nov 24, 2003 5.000 5.200 4.750 4.830 37,818 -0.17(-3.40%)
Nov 21, 2003 4.910 5.000 4.920 5.000 7,761 +0.09(+1.83%)
Nov 20, 2003 4.960 4.960 4.910 4.910 4,178 -0.01(-0.30%)
Nov 19, 2003 5.050 5.050 4.910 4.925 24,972 -0.03(-0.51%)
Nov 18, 2003 5.040 5.050 4.950 4.950 17,000 -0.05(-1.00%)
Nov 17, 2003 4.750 5.050 4.750 5.000 10,933 +0.24(+5.04%)
Nov 14, 2003 4.860 4.860 4.750 4.760 10,813 -0.17(-3.45%)
Nov 13, 2003 4.900 5.030 4.900 4.930 8,812 +0.05(+1.02%)
Nov 12, 2003 4.960 4.980 4.750 4.880 3,814 -0.11(-2.20%)
Nov 11, 2003 5.000 5.050 4.950 4.990 46,669 -0.01(-0.20%)
Nov 10, 2003 5.000 5.060 4.970 5.000 13,467 +0.00(+0.00%)
Nov 07, 2003 5.060 5.060 4.990 5.000 7,458 -0.02(-0.40%)
Nov 06, 2003 5.100 5.100 4.990 5.020 16,403 -0.02(-0.40%)
Nov 05, 2003 4.770 5.140 4.770 5.040 128,000 +0.19(+3.92%)
Nov 04, 2003 4.910 5.100 4.840 4.850 59,721 -0.03(-0.61%)
Nov 03, 2003 4.690 5.000 4.690 4.880 15,374 +0.00(+0.10%)
Oct 31, 2003 5.000 5.140 4.690 4.875 88,700 -0.28(-5.34%)
Oct 30, 2003 4.980 5.320 5.050 5.150 37,984 +0.17(+3.41%)
Oct 29, 2003 4.640 5.340 4.640 4.980 55,531 +0.37(+8.05%)
Oct 28, 2003 4.640 4.640 4.450 4.609 212,511 +0.16(+3.57%)
Oct 27, 2003 4.590 4.681 4.450 4.450 10,500 -0.13(-2.84%)
Oct 24, 2003 4.430 4.580 4.430 4.580 13,000 +0.08(+1.78%)
Oct 23, 2003 4.430 4.590 4.430 4.500 4,500 -0.05(-1.10%)
Oct 22, 2003 4.690 4.690 4.450 4.550 34,500 -0.06(-1.30%)
Oct 21, 2003 4.710 4.740 4.500 4.610 7,500 +0.02(+0.44%)
Oct 20, 2003 4.540 4.700 4.470 4.590 12,603 +0.15(+3.38%)
Oct 17, 2003 4.530 4.540 4.410 4.440 12,720 -0.11(-2.42%)
Oct 16, 2003 4.480 4.550 4.530 4.550 2,100 +0.07(+1.56%)
Oct 15, 2003 4.370 4.500 4.370 4.480 12,680 +0.10(+2.28%)
Oct 14, 2003 4.400 4.400 4.350 4.380 2,999 -0.02(-0.45%)
Oct 13, 2003 4.400 4.400 4.370 4.400 7,900 -0.01(-0.23%)
Oct 10, 2003 4.450 4.460 4.410 4.410 6,911 -0.04(-0.92%)
Oct 09, 2003 4.480 4.500 4.451 4.451 2,900 -0.02(-0.43%)
Oct 08, 2003 4.480 4.480 4.470 4.470 1,400 -0.02(-0.42%)
Oct 07, 2003 4.500 4.520 4.380 4.489 4,000 -0.01(-0.24%)
Oct 06, 2003 4.380 4.560 4.360 4.500 16,600 +0.04(+0.92%)
Oct 03, 2003 4.500 4.500 4.380 4.459 6,300 +0.01(+0.20%)
Oct 02, 2003 4.400 4.519 4.390 4.450 2,700 +0.06(+1.37%)
Oct 01, 2003 4.560 4.630 4.390 4.390 5,065 -0.10(-2.23%)
Sep 30, 2003 4.320 4.540 4.320 4.490 22,224 +0.15(+3.46%)
Sep 29, 2003 4.306 4.460 4.306 4.340 32,001 -0.06(-1.36%)
Sep 26, 2003 4.461 4.530 4.310 4.400 74,800 -0.13(-2.87%)
Sep 25, 2003 4.360 4.540 4.360 4.530 25,400 +0.00(+0.02%)
Sep 24, 2003 4.400 4.440 4.300 4.529 25,900 +0.13(+2.93%)
Sep 23, 2003 4.321 4.431 4.321 4.400 26,150 -0.12(-2.65%)
Sep 22, 2003 4.500 4.550 4.370 4.520 63,700 +0.08(+1.80%)
Sep 19, 2003 4.310 4.600 4.300 4.440 73,302 -0.02(-0.45%)
Sep 18, 2003 4.260 4.590 4.260 4.460 74,240 +0.16(+3.72%)
Sep 17, 2003 4.100 4.540 4.100 4.300 103,200 +0.28(+6.97%)
Sep 16, 2003 4.250 4.630 4.020 4.020 138,044 -0.40(-9.05%)
Sep 15, 2003 4.450 4.460 4.390 4.420 13,400 -0.01(-0.23%)
Sep 12, 2003 4.250 4.511 4.250 4.430 89,500 +0.16(+3.75%)
Sep 11, 2003 4.270 4.300 4.250 4.270 45,300 +0.00(+0.00%)
Sep 10, 2003 4.210 4.310 4.210 4.270 32,300 +0.09(+2.15%)
Sep 09, 2003 4.260 4.310 4.070 4.180 81,500 -0.04(-0.95%)
Sep 08, 2003 4.000 4.390 4.000 4.220 159,600 +0.20(+4.98%)
Sep 05, 2003 4.120 4.190 3.990 4.020 57,900 -0.15(-3.60%)
Sep 04, 2003 4.180 4.400 4.120 4.170 11,400 -0.03(-0.71%)
Sep 03, 2003 4.220 4.390 4.190 4.200 10,700 -0.15(-3.45%)
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.