Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.258 5.270 5.230 5.258 543,200 -0.03(-0.57%)
Oct 30, 2003 5.315 5.317 5.280 5.287 2,314,800 +0.03(+0.67%)
Oct 29, 2003 5.250 5.275 5.202 5.253 1,070,000 -0.08(-1.55%)
Oct 28, 2003 5.245 5.335 5.235 5.335 1,196,800 +0.11(+2.15%)
Oct 27, 2003 5.183 5.235 5.180 5.223 1,264,000 +0.10(+1.95%)
Oct 24, 2003 5.122 5.152 5.088 5.122 2,226,400 -0.01(-0.19%)
Oct 23, 2003 5.117 5.162 5.082 5.133 2,139,200 -0.01(-0.19%)
Oct 22, 2003 5.180 5.205 5.133 5.143 1,244,800 -0.14(-2.70%)
Oct 21, 2003 5.255 5.298 5.245 5.285 1,127,600 +0.08(+1.63%)
Oct 20, 2003 5.205 5.205 5.173 5.200 834,000 +0.14(+2.82%)
Oct 17, 2003 5.065 5.122 5.035 5.058 1,250,000 -0.01(-0.15%)
Oct 16, 2003 5.080 5.125 5.080 5.065 1,357,200 -0.05(-1.07%)
Oct 15, 2003 5.147 5.168 5.115 5.120 1,278,000 +0.07(+1.34%)
Oct 14, 2003 5.037 5.062 5.005 5.053 1,291,600 +0.00(+0.05%)
Oct 13, 2003 5.022 5.050 4.952 5.050 1,100,400 -0.04(-0.69%)
Oct 10, 2003 5.075 5.128 5.045 5.085 2,132,000 +0.15(+3.09%)
Oct 09, 2003 4.957 4.973 4.902 4.933 1,206,800 +0.14(+2.92%)
Oct 08, 2003 4.803 4.918 4.742 4.793 2,124,800 -0.01(-0.21%)
Oct 07, 2003 4.822 4.810 4.713 4.803 1,576,800 -0.02(-0.41%)
Oct 06, 2003 4.737 4.835 4.747 4.822 1,862,800 +0.08(+1.79%)
Oct 03, 2003 4.723 4.775 4.690 4.737 2,561,200 +0.14(+3.10%)
Oct 02, 2003 4.550 4.603 4.500 4.595 991,200 -0.06(-1.34%)
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.