Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.737 5.793 5.685 5.725 387,600 -0.04(-0.65%)
Nov 26, 2003 5.702 5.753 5.700 5.763 848,000 +0.08(+1.32%)
Nov 25, 2003 5.662 5.702 5.662 5.688 677,600 -0.01(-0.22%)
Nov 24, 2003 5.662 5.710 5.640 5.700 1,006,800 +0.05(+0.88%)
Nov 21, 2003 5.607 5.657 5.598 5.650 666,000 +0.12(+2.26%)
Nov 20, 2003 5.543 5.603 5.515 5.525 1,318,000 -0.07(-1.34%)
Nov 19, 2003 5.595 5.617 5.562 5.600 1,008,400 +0.17(+3.18%)
Nov 18, 2003 5.505 5.525 5.420 5.428 851,600 +0.02(+0.42%)
Nov 17, 2003 5.438 5.442 5.345 5.405 1,055,600 -0.13(-2.39%)
Nov 14, 2003 5.560 5.593 5.530 5.537 943,600 -0.02(-0.40%)
Nov 13, 2003 5.585 5.600 5.525 5.560 1,269,600 +0.01(+0.14%)
Nov 12, 2003 5.482 5.585 5.475 5.553 2,086,800 +0.08(+1.42%)
Nov 11, 2003 5.485 5.503 5.463 5.475 398,400 -0.01(-0.18%)
Nov 10, 2003 5.545 5.560 5.468 5.485 515,600 -0.08(-1.48%)
Nov 07, 2003 5.490 5.605 5.482 5.567 745,600 +0.17(+3.20%)
Nov 06, 2003 5.383 5.405 5.355 5.395 1,130,000 +0.01(+0.23%)
Nov 05, 2003 5.343 5.388 5.353 5.383 350,800 +0.04(+0.75%)
Nov 04, 2003 5.343 5.365 5.325 5.343 263,040 -0.04(-0.74%)
Nov 03, 2003 5.258 5.407 5.335 5.383 567,200 +0.12(+2.38%)
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%)
Oct 01, 2003 4.540 4.657 4.520 4.657 1,876,400 +0.22(+4.90%)
Sep 30, 2003 4.535 4.513 4.388 4.440 2,803,200 -0.09(-2.09%)
Sep 29, 2003 4.475 4.540 4.455 4.535 1,563,200 +0.02(+0.39%)
Sep 26, 2003 4.560 4.555 4.473 4.518 2,831,200 -0.04(-0.93%)
Sep 25, 2003 4.575 4.628 4.558 4.560 1,618,000 +0.07(+1.62%)
Sep 24, 2003 4.532 4.662 4.470 4.487 2,538,800 -0.04(-0.99%)
Sep 23, 2003 4.473 4.545 4.447 4.532 1,146,800 +0.07(+1.51%)
Sep 22, 2003 4.535 4.487 4.415 4.465 1,037,200 -0.07(-1.54%)
Sep 19, 2003 4.582 4.570 4.503 4.535 1,159,600 -0.05(-1.04%)
Sep 18, 2003 4.565 4.600 4.537 4.582 1,788,400 +0.02(+0.38%)
Sep 17, 2003 4.465 4.605 4.570 4.565 2,205,600 +0.10(+2.24%)
Sep 16, 2003 4.388 4.492 4.418 4.465 1,649,200 +0.08(+1.77%)
Sep 15, 2003 4.440 4.440 4.385 4.388 1,044,800 -0.04(-0.85%)
Sep 12, 2003 4.383 4.487 4.350 4.425 3,805,600 -0.03(-0.62%)
Sep 11, 2003 4.425 4.473 4.400 4.452 946,000 +0.06(+1.37%)
Sep 10, 2003 4.442 4.478 4.385 4.393 1,807,200 -0.18(-3.99%)
Sep 09, 2003 4.625 4.635 4.562 4.575 2,752,800 -0.12(-2.50%)
Sep 08, 2003 4.700 4.715 4.665 4.692 1,313,200 +0.07(+1.46%)
Sep 05, 2003 4.640 4.685 4.625 4.625 1,291,200 -0.03(-0.54%)
Sep 04, 2003 4.645 4.700 4.625 4.650 4,154,400 -0.00(-0.05%)
Sep 03, 2003 4.700 4.700 4.600 4.652 5,486,400 +0.09(+1.97%)
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.