Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.700 5.780 5.480 5.650 10,000 +0.05(+0.89%)
Dec 30, 2003 5.600 5.660 5.530 5.600 11,500 -0.07(-1.23%)
Dec 29, 2003 5.530 5.790 5.500 5.670 41,100 +0.16(+2.90%)
Dec 26, 2003 5.600 5.600 5.510 5.510 1,200 -0.19(-3.33%)
Dec 24, 2003 5.500 5.700 5.450 5.700 3,600 +0.15(+2.70%)
Dec 23, 2003 5.350 5.600 5.350 5.550 8,500 +0.14(+2.59%)
Dec 22, 2003 5.410 5.410 5.410 5.410 500 -0.01(-0.18%)
Dec 19, 2003 5.500 5.500 5.420 5.420 2,000 -0.15(-2.69%)
Dec 18, 2003 5.550 5.570 5.550 5.570 8,200 +0.37(+7.12%)
Dec 17, 2003 5.340 5.400 5.250 5.200 6,300 -0.01(-0.19%)
Dec 16, 2003 5.280 5.280 5.120 5.210 5,800 -0.18(-3.34%)
Dec 15, 2003 5.390 5.390 5.390 5.390 1,600 -0.05(-0.92%)
Dec 12, 2003 5.460 5.540 5.440 5.440 3,300 +0.01(+0.18%)
Dec 11, 2003 5.250 5.430 5.250 5.430 9,300 -0.01(-0.18%)
Dec 10, 2003 5.560 5.560 5.560 5.440 7,300 -0.33(-5.72%)
Dec 09, 2003 5.660 5.770 5.600 5.770 7,000 +0.17(+3.04%)
Dec 08, 2003 5.710 5.710 5.530 5.600 17,000 -0.25(-4.27%)
Dec 05, 2003 5.400 5.690 5.400 5.850 17,300 +0.09(+1.56%)
Dec 04, 2003 5.750 5.830 5.750 5.760 33,500 +0.47(+8.88%)
Dec 03, 2003 5.100 5.420 5.100 5.290 18,300 +0.46(+9.52%)
Dec 02, 2003 4.900 4.900 4.830 4.830 4,300 -0.23(-4.55%)
Dec 01, 2003 5.160 5.160 4.980 5.060 10,000 +0.10(+2.02%)
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%)
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.