Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.840 4.960 4.840 4.960 1,600 +0.02(+0.40%)
Nov 26, 2003 4.920 4.940 4.900 4.940 5,600 +0.06(+1.23%)
Nov 25, 2003 4.880 4.880 4.880 4.880 2,800 -0.02(-0.41%)
Nov 24, 2003 4.820 4.900 4.750 4.900 8,800 +0.03(+0.62%)
Nov 21, 2003 4.870 4.870 4.870 4.870 2,400 -0.06(-1.22%)
Nov 20, 2003 4.860 4.950 4.860 4.930 12,000 +0.08(+1.65%)
Nov 19, 2003 4.810 4.850 4.610 4.850 12,700 -0.06(-1.22%)
Nov 18, 2003 4.930 5.040 4.930 4.910 12,600 -0.14(-2.77%)
Nov 17, 2003 4.950 5.050 4.950 5.050 6,600 -0.05(-0.98%)
Nov 14, 2003 5.100 5.150 5.020 5.100 26,800 +0.04(+0.79%)
Nov 13, 2003 4.970 5.100 4.970 5.060 61,900 +0.15(+3.05%)
Nov 12, 2003 4.840 4.910 4.760 4.910 9,600 +0.01(+0.20%)
Nov 11, 2003 4.520 4.900 4.520 4.900 34,300 +0.42(+9.37%)
Nov 10, 2003 4.500 4.500 4.310 4.480 57,800 -0.27(-5.68%)
Nov 07, 2003 4.880 4.880 4.750 4.750 34,500 -0.07(-1.45%)
Nov 06, 2003 5.120 5.120 4.630 4.820 55,200 -0.53(-9.91%)
Nov 05, 2003 6.040 5.350 5.150 5.350 16,000 -0.50(-8.55%)
Nov 04, 2003 6.040 6.040 5.850 5.850 15,600 -0.36(-5.80%)
Nov 03, 2003 6.210 6.210 6.210 6.210 600 +0.06(+0.98%)
Oct 31, 2003 6.220 6.220 6.220 6.150 6,700 -0.15(-2.38%)
Oct 30, 2003 6.200 6.300 6.200 6.300 36,700 +0.28(+4.65%)
Oct 29, 2003 6.190 6.190 6.020 6.020 17,900 -0.19(-3.06%)
Oct 28, 2003 6.280 6.280 6.280 6.210 6,300 -0.09(-1.43%)
Oct 27, 2003 6.310 6.310 6.300 6.300 200 +0.00(+0.00%)
Oct 24, 2003 6.370 6.370 6.300 6.300 200 -0.17(-2.63%)
Oct 23, 2003 6.380 6.470 6.370 6.470 1,300 +0.14(+2.21%)
Oct 22, 2003 6.420 6.500 6.300 6.330 4,000 -0.26(-3.95%)
Oct 21, 2003 6.590 6.590 6.590 6.590 700 -0.01(-0.15%)
Oct 20, 2003 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 17, 2003 6.490 6.600 6.490 6.600 3,100 +0.04(+0.61%)
Oct 16, 2003 6.600 6.600 6.560 6.560 5,300 +0.00(+0.00%)
Oct 15, 2003 6.640 6.640 6.560 6.560 7,100 -0.08(-1.20%)
Oct 14, 2003 6.600 6.620 6.600 6.640 5,100 +0.14(+2.15%)
Oct 13, 2003 6.230 6.620 6.450 6.500 5,100 +0.27(+4.33%)
Oct 10, 2003 6.200 6.200 6.200 6.230 10,100 +0.13(+2.13%)
Oct 09, 2003 6.120 6.120 6.100 6.100 8,600 +0.12(+2.01%)
Oct 08, 2003 6.130 6.130 5.980 5.980 4,700 -0.17(-2.76%)
Oct 07, 2003 6.150 6.150 6.150 6.150 600 -0.05(-0.81%)
Oct 06, 2003 6.160 6.200 6.050 6.200 5,300 +0.14(+2.31%)
Oct 03, 2003 6.060 6.060 6.060 6.060 800 -0.11(-1.78%)
Oct 02, 2003 6.170 6.170 6.170 6.170 8,600 +0.30(+5.11%)
Oct 01, 2003 5.710 5.870 5.710 5.870 8,100 +0.18(+3.16%)
Sep 30, 2003 5.750 5.750 5.690 5.690 3,700 +0.09(+1.61%)
Sep 29, 2003 5.920 6.120 5.750 5.600 19,500 -0.32(-5.41%)
Sep 26, 2003 5.820 5.920 5.820 5.920 3,400 +0.02(+0.34%)
Sep 25, 2003 6.100 6.100 6.100 5.900 36,400 -0.21(-3.44%)
Sep 24, 2003 6.270 6.270 6.110 6.110 5,500 -0.04(-0.65%)
Sep 23, 2003 6.250 6.250 6.150 6.150 14,800 -0.35(-5.38%)
Sep 22, 2003 6.600 6.600 6.370 6.500 13,600 -0.09(-1.37%)
Sep 19, 2003 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Sep 18, 2003 6.690 6.690 6.540 6.590 3,500 -0.15(-2.23%)
Sep 17, 2003 6.730 6.740 6.610 6.740 2,200 -0.08(-1.17%)
Sep 16, 2003 6.750 6.820 6.750 6.820 9,600 +0.07(+1.04%)
Sep 15, 2003 6.600 6.750 6.570 6.750 6,800 +0.23(+3.53%)
Sep 12, 2003 6.410 6.680 6.410 6.520 4,500 -0.26(-3.83%)
Sep 11, 2003 6.480 6.780 6.480 6.780 2,500 +0.14(+2.11%)
Sep 10, 2003 6.690 6.690 6.600 6.640 8,200 -0.20(-2.92%)
Sep 09, 2003 6.740 6.920 6.700 6.840 13,800 +0.32(+4.91%)
Sep 08, 2003 6.610 6.620 6.270 6.520 19,800 -0.15(-2.25%)
Sep 05, 2003 6.600 6.730 6.550 6.670 8,700 +0.07(+1.06%)
Sep 04, 2003 6.530 6.600 6.450 6.600 5,500 -0.04(-0.60%)
Sep 03, 2003 6.610 6.640 6.500 6.640 18,000 +0.00(+0.00%)
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.