Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.05 10.15 9.100 9.100 20,017 -0.90(-9.00%)
Nov 26, 2003 10.50 10.50 9.800 10.00 27,390 +0.00(+0.00%)
Nov 25, 2003 9.850 10.34 9.850 10.00 25,091 +0.15(+1.52%)
Nov 24, 2003 10.57 10.84 9.800 9.850 25,820 -1.01(-9.30%)
Nov 21, 2003 10.65 10.86 10.45 10.86 3,350 +0.40(+3.81%)
Nov 20, 2003 10.20 11.20 10.17 10.46 17,807 +0.16(+1.56%)
Nov 19, 2003 11.00 11.81 10.20 10.30 60,984 -0.52(-4.81%)
Nov 18, 2003 10.49 11.75 10.36 10.82 111,739 +0.37(+3.55%)
Nov 17, 2003 10.73 10.80 10.00 10.45 86,692 +0.29(+2.84%)
Nov 14, 2003 8.530 10.75 8.530 10.16 164,352 +1.71(+20.24%)
Nov 13, 2003 7.990 9.920 7.800 8.450 37,600 +0.47(+5.89%)
Nov 12, 2003 8.950 8.950 7.500 7.980 125,736 -0.81(-9.22%)
Nov 11, 2003 6.650 9.450 6.510 8.790 373,299 +3.54(+67.43%)
Nov 07, 2003 5.750 5.750 5.250 5.250 12,790 +0.02(+0.38%)
Nov 06, 2003 5.250 5.250 5.230 5.230 7,300 -0.02(-0.38%)
Nov 05, 2003 5.260 5.300 5.250 5.250 2,175 -0.05(-0.94%)
Nov 04, 2003 5.420 5.420 5.160 5.300 3,700 -0.20(-3.62%)
Nov 03, 2003 5.500 5.500 5.499 5.499 900 -0.05(-0.92%)
Oct 31, 2003 5.550 5.550 5.550 5.550 700 +0.01(+0.20%)
Oct 30, 2003 5.539 5.539 5.539 5.539 0 +0.00(+0.00%)
Oct 29, 2003 5.500 5.540 5.500 5.539 2,900 +0.03(+0.53%)
Oct 28, 2003 5.550 5.550 5.510 5.510 1,600 -0.04(-0.72%)
Oct 27, 2003 5.550 5.580 5.550 5.550 2,100 +0.00(+0.00%)
Oct 24, 2003 5.510 5.580 5.510 5.550 10,900 -0.02(-0.36%)
Oct 23, 2003 5.580 5.590 5.550 5.570 20,100 -0.02(-0.34%)
Oct 22, 2003 5.589 5.589 5.589 5.589 100 +0.08(+1.43%)
Oct 21, 2003 5.511 5.511 5.510 5.510 200 +0.00(+0.00%)
Oct 20, 2003 5.500 5.510 5.500 5.510 400 -0.04(-0.72%)
Oct 17, 2003 5.550 5.550 5.550 5.550 0 +0.04(+0.73%)
Oct 16, 2003 5.510 5.510 5.510 5.510 100 +0.00(+0.00%)
Oct 15, 2003 5.660 5.660 5.510 5.510 3,200 -0.08(-1.43%)
Oct 14, 2003 5.590 5.600 5.510 5.590 12,578 +0.06(+1.08%)
Oct 13, 2003 5.800 5.800 5.530 5.530 1,500 -0.02(-0.36%)
Oct 10, 2003 5.570 5.700 5.530 5.550 16,500 +0.00(+0.00%)
Oct 09, 2003 5.550 5.550 5.550 5.550 100 +0.00(+0.00%)
Oct 08, 2003 5.550 5.550 5.540 5.550 1,800 +0.00(+0.00%)
Oct 07, 2003 5.700 5.800 5.520 5.550 13,600 +0.03(+0.54%)
Oct 06, 2003 5.500 5.790 5.500 5.520 2,600 -0.03(-0.54%)
Oct 03, 2003 5.551 5.551 5.550 5.550 300 +0.00(+0.00%)
Oct 02, 2003 5.570 5.571 5.500 5.550 8,600 +0.20(+3.74%)
Oct 01, 2003 5.350 5.350 5.350 5.350 100 -0.20(-3.62%)
Sep 30, 2003 5.470 5.751 5.359 5.551 2,425 +0.15(+2.80%)
Sep 29, 2003 5.700 5.700 5.400 5.400 1,400 -0.12(-2.17%)
Sep 26, 2003 5.670 5.670 5.520 5.520 1,500 -0.09(-1.60%)
Sep 25, 2003 5.730 5.870 5.610 5.610 10,225 +0.06(+1.08%)
Sep 24, 2003 5.600 5.600 5.550 5.550 9,600 +0.00(+0.00%)
Sep 23, 2003 5.800 5.800 5.550 5.550 18,212 -0.20(-3.48%)
Sep 22, 2003 5.591 5.750 5.471 5.750 7,300 +0.07(+1.23%)
Sep 19, 2003 5.350 5.750 5.300 5.680 32,300 +0.33(+6.17%)
Sep 18, 2003 5.450 5.500 5.340 5.350 6,400 -0.09(-1.65%)
Sep 17, 2003 5.400 5.440 5.320 5.440 1,600 +0.09(+1.68%)
Sep 16, 2003 5.400 5.440 5.310 5.350 3,500 +0.00(+0.00%)
Sep 15, 2003 5.450 5.450 5.350 5.350 1,200 -0.19(-3.43%)
Sep 12, 2003 5.560 5.570 5.480 5.540 6,200 -0.02(-0.36%)
Sep 11, 2003 5.610 5.840 5.560 5.560 3,200 +0.00(+0.00%)
Sep 10, 2003 5.560 5.579 5.560 5.560 3,100 -0.02(-0.36%)
Sep 09, 2003 5.580 5.600 5.550 5.580 40,900 +0.09(+1.64%)
Sep 08, 2003 5.490 5.770 5.490 5.490 5,200 -0.03(-0.54%)
Sep 05, 2003 5.560 5.560 5.490 5.520 17,100 -0.03(-0.52%)
Sep 04, 2003 5.670 5.670 5.420 5.549 17,500 -0.00(-0.02%)
Sep 03, 2003 5.810 5.820 5.510 5.550 19,700 -0.45(-7.50%)
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.