Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.540 4.540 4.530 4.540 4,400 -0.02(-0.44%)
Dec 30, 2003 4.550 4.570 4.540 4.560 28,300 +0.02(+0.44%)
Dec 29, 2003 4.340 4.530 4.470 4.540 8,500 +0.20(+4.61%)
Dec 26, 2003 4.450 4.450 4.340 4.340 2,700 -0.07(-1.59%)
Dec 24, 2003 4.450 4.490 4.380 4.410 14,100 +0.02(+0.46%)
Dec 23, 2003 4.470 4.470 4.390 4.390 28,800 -0.04(-0.90%)
Dec 22, 2003 4.350 4.430 4.350 4.430 36,400 +0.15(+3.50%)
Dec 19, 2003 4.070 4.290 4.070 4.280 39,700 +0.19(+4.65%)
Dec 18, 2003 4.100 4.100 4.090 4.090 50,100 +0.00(+0.00%)
Dec 17, 2003 4.080 4.090 4.050 4.090 8,100 +0.07(+1.74%)
Dec 16, 2003 4.130 4.130 4.020 4.020 19,700 -0.06(-1.47%)
Dec 15, 2003 4.170 4.170 4.140 4.080 19,400 -0.05(-1.21%)
Dec 12, 2003 4.160 4.160 4.130 4.130 5,600 -0.08(-1.90%)
Dec 11, 2003 4.190 4.210 4.170 4.210 3,600 -0.03(-0.71%)
Dec 10, 2003 4.180 4.250 4.180 4.240 9,700 +0.06(+1.44%)
Dec 09, 2003 4.150 4.180 4.140 4.180 9,900 +0.02(+0.48%)
Dec 08, 2003 4.070 4.190 4.070 4.160 19,500 +0.03(+0.73%)
Dec 05, 2003 4.120 4.120 4.120 4.130 11,600 -0.01(-0.24%)
Dec 04, 2003 4.170 4.170 4.140 4.140 5,600 -0.07(-1.66%)
Dec 03, 2003 4.200 4.220 4.180 4.210 6,600 +0.01(+0.24%)
Dec 02, 2003 4.190 4.240 4.190 4.200 7,700 +0.04(+0.96%)
Dec 01, 2003 4.230 4.230 4.120 4.160 11,500 -0.09(-2.12%)
Nov 28, 2003 4.220 4.250 4.220 4.250 1,200 +0.08(+1.92%)
Nov 26, 2003 4.200 4.200 4.170 4.170 4,900 -0.01(-0.24%)
Nov 25, 2003 4.120 4.180 4.120 4.180 19,300 +0.05(+1.21%)
Nov 24, 2003 4.130 4.140 4.100 4.130 68,900 -0.03(-0.72%)
Nov 21, 2003 4.180 4.190 4.130 4.160 148,100 -0.02(-0.48%)
Nov 20, 2003 4.110 4.190 4.100 4.180 67,100 +0.06(+1.46%)
Nov 19, 2003 4.120 4.150 4.070 4.120 41,800 -0.01(-0.24%)
Nov 18, 2003 4.120 4.140 4.120 4.130 9,700 +0.08(+1.98%)
Nov 17, 2003 4.080 4.080 4.050 4.050 36,300 -0.10(-2.41%)
Nov 14, 2003 4.150 4.150 4.150 4.150 19,500 -0.02(-0.48%)
Nov 13, 2003 4.240 4.240 4.140 4.170 12,200 -0.06(-1.42%)
Nov 12, 2003 4.270 4.270 4.210 4.230 6,700 +0.00(+0.00%)
Nov 11, 2003 4.160 4.230 4.160 4.230 45,200 -0.05(-1.17%)
Nov 10, 2003 4.300 4.310 4.250 4.280 13,900 -0.09(-2.06%)
Nov 07, 2003 4.590 4.590 4.340 4.370 17,500 -0.17(-3.74%)
Nov 06, 2003 4.180 4.530 4.120 4.540 69,800 +0.29(+6.82%)
Nov 05, 2003 4.500 4.500 4.220 4.250 219,400 -0.11(-2.52%)
Nov 04, 2003 4.250 4.450 4.240 4.360 104,300 +0.29(+7.13%)
Nov 03, 2003 4.070 4.100 4.070 4.070 36,710 +0.00(+0.00%)
Oct 31, 2003 4.080 4.100 4.070 4.070 59,200 +0.00(+0.00%)
Oct 30, 2003 4.070 4.070 4.070 4.070 400 +0.02(+0.49%)
Oct 29, 2003 4.020 4.050 4.020 4.050 223,600 -0.02(-0.49%)
Oct 28, 2003 4.080 4.080 4.070 4.070 1,500 +0.05(+1.24%)
Oct 27, 2003 4.040 4.040 3.970 4.020 2,000 +0.02(+0.50%)
Oct 24, 2003 4.120 4.120 4.000 4.000 2,300 -0.14(-3.38%)
Oct 23, 2003 4.150 4.200 4.140 4.140 2,300 -0.06(-1.43%)
Oct 22, 2003 4.230 4.230 4.170 4.200 3,000 -0.07(-1.64%)
Oct 21, 2003 4.200 4.270 4.200 4.270 3,300 +0.07(+1.67%)
Oct 20, 2003 4.240 4.240 4.180 4.200 21,000 -0.03(-0.71%)
Oct 17, 2003 4.200 4.300 4.230 4.230 8,700 +0.03(+0.71%)
Oct 16, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 15, 2003 4.170 4.220 4.160 4.200 6,200 +0.05(+1.20%)
Oct 14, 2003 4.180 4.180 4.150 4.150 4,400 -0.10(-2.35%)
Oct 13, 2003 4.240 4.300 4.240 4.250 14,700 +0.10(+2.41%)
Oct 10, 2003 4.150 4.150 4.150 4.150 600 +0.05(+1.22%)
Oct 09, 2003 4.090 4.170 4.090 4.100 29,100 +0.11(+2.76%)
Oct 08, 2003 4.060 4.060 4.000 3.990 3,800 -0.11(-2.68%)
Oct 07, 2003 4.090 4.100 4.070 4.100 7,000 -0.03(-0.73%)
Oct 06, 2003 4.060 4.060 4.060 4.130 9,300 +0.06(+1.47%)
Oct 03, 2003 4.050 4.070 4.030 4.070 6,900 -0.06(-1.45%)
Oct 02, 2003 4.080 4.140 4.080 4.130 32,000 +0.08(+1.98%)
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.