Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.854 4.877 4.808 4.866 2,965,341 -0.01(-0.14%)
Nov 26, 2003 4.871 4.880 4.786 4.872 5,676,826 +0.03(+0.55%)
Nov 25, 2003 4.770 4.863 4.754 4.846 7,096,027 +0.07(+1.50%)
Nov 24, 2003 4.623 4.789 4.616 4.774 5,742,960 +0.18(+3.84%)
Nov 21, 2003 4.624 4.664 4.577 4.598 7,508,389 -0.03(-0.58%)
Nov 20, 2003 4.626 4.698 4.561 4.624 4,853,787 -0.02(-0.53%)
Nov 19, 2003 4.577 4.686 4.577 4.649 6,180,571 +0.06(+1.42%)
Nov 18, 2003 4.661 4.733 4.577 4.584 5,486,399 -0.08(-1.75%)
Nov 17, 2003 4.729 4.735 4.617 4.666 6,316,205 -0.06(-1.33%)
Nov 14, 2003 4.781 4.829 4.687 4.729 7,520,280 -0.02(-0.41%)
Nov 13, 2003 4.652 4.750 4.629 4.748 11,008,912 +0.18(+3.94%)
Nov 12, 2003 4.486 4.595 4.470 4.568 11,143,109 +0.09(+1.96%)
Nov 11, 2003 4.532 4.593 4.460 4.480 4,877,943 -0.05(-1.10%)
Nov 10, 2003 4.633 4.638 4.504 4.530 9,977,338 -0.10(-2.13%)
Nov 07, 2003 4.735 4.745 4.604 4.629 8,129,609 -0.13(-2.70%)
Nov 06, 2003 4.773 4.785 4.717 4.757 6,012,387 -0.02(-0.37%)
Nov 05, 2003 4.803 4.858 4.701 4.775 4,407,613 -0.03(-0.62%)
Nov 04, 2003 4.824 4.838 4.763 4.804 4,062,000 -0.01(-0.15%)
Nov 03, 2003 4.805 4.844 4.801 4.812 3,802,133 +0.02(+0.37%)
Oct 31, 2003 4.784 4.834 4.773 4.794 3,401,977 +0.01(+0.24%)
Oct 30, 2003 4.741 4.801 4.715 4.783 5,955,879 +0.04(+0.88%)
Oct 29, 2003 4.720 4.763 4.707 4.741 6,441,817 +0.03(+0.55%)
Oct 28, 2003 4.635 4.729 4.576 4.715 4,486,313 +0.10(+2.10%)
Oct 27, 2003 4.616 4.683 4.583 4.618 5,524,023 +0.03(+0.62%)
Oct 24, 2003 4.589 4.648 4.543 4.589 4,364,234 -0.02(-0.49%)
Oct 23, 2003 4.575 4.689 4.563 4.612 5,416,255 +0.03(+0.69%)
Oct 22, 2003 4.652 4.658 4.542 4.580 9,122,152 -0.06(-1.33%)
Oct 21, 2003 4.770 4.771 4.626 4.642 9,315,020 -0.10(-2.21%)
Oct 20, 2003 4.684 4.801 4.683 4.747 5,213,182 +0.05(+1.03%)
Oct 17, 2003 4.786 4.803 4.686 4.698 4,846,258 -0.06(-1.25%)
Oct 16, 2003 4.847 4.868 4.739 4.758 6,806,168 -0.09(-1.84%)
Oct 15, 2003 4.907 4.917 4.819 4.847 7,806,797 -0.05(-1.04%)
Oct 14, 2003 4.897 4.937 4.878 4.898 5,046,794 -0.01(-0.14%)
Oct 13, 2003 4.816 4.941 4.803 4.904 3,741,614 +0.09(+1.84%)
Oct 10, 2003 4.851 4.898 4.784 4.816 7,696,331 -0.05(-0.96%)
Oct 09, 2003 4.814 4.949 4.812 4.863 6,468,891 +0.08(+1.69%)
Oct 08, 2003 4.812 4.851 4.750 4.782 5,051,508 -0.03(-0.53%)
Oct 07, 2003 4.800 4.812 4.733 4.808 4,158,163 +0.01(+0.27%)
Oct 06, 2003 4.783 4.836 4.736 4.795 4,234,568 +0.04(+0.92%)
Oct 03, 2003 4.698 4.844 4.677 4.751 8,841,508 +0.09(+1.87%)
Oct 02, 2003 4.674 4.746 4.614 4.664 8,783,915 -0.00(-0.06%)
Oct 01, 2003 4.504 4.668 4.501 4.667 5,262,931 +0.16(+3.48%)
Sep 30, 2003 4.564 4.595 4.469 4.510 7,876,501 -0.06(-1.33%)
Sep 29, 2003 4.590 4.590 4.501 4.570 6,897,543 +0.04(+0.91%)
Sep 26, 2003 4.591 4.623 4.524 4.529 7,176,178 -0.09(-2.02%)
Sep 25, 2003 4.663 4.729 4.557 4.623 7,671,779 -0.06(-1.23%)
Sep 24, 2003 4.876 4.914 4.684 4.680 7,498,243 -0.20(-4.02%)
Sep 23, 2003 4.831 4.901 4.822 4.876 5,194,231 +0.05(+1.12%)
Sep 22, 2003 4.886 4.889 4.773 4.822 6,106,417 -0.06(-1.25%)
Sep 19, 2003 4.954 4.965 4.814 4.883 6,796,329 -0.05(-1.08%)
Sep 18, 2003 4.974 4.980 4.860 4.937 6,896,253 +0.03(+0.68%)
Sep 17, 2003 4.911 4.983 4.880 4.903 5,663,153 -0.03(-0.63%)
Sep 16, 2003 4.862 4.958 4.856 4.934 5,362,679 +0.07(+1.38%)
Sep 15, 2003 4.882 4.910 4.831 4.867 4,840,759 +0.00(+0.00%)
Sep 12, 2003 4.814 4.890 4.775 4.867 5,470,505 +0.04(+0.79%)
Sep 11, 2003 4.824 4.894 4.805 4.829 7,553,285 -0.01(-0.21%)
Sep 10, 2003 4.970 4.989 4.835 4.839 9,800,284 -0.13(-2.66%)
Sep 09, 2003 5.062 5.074 4.968 4.971 8,596,508 -0.14(-2.77%)
Sep 08, 2003 5.079 5.165 5.066 5.113 7,727,034 +0.02(+0.40%)
Sep 05, 2003 5.225 5.227 5.092 5.092 7,947,701 -0.15(-2.94%)
Sep 04, 2003 5.188 5.271 5.179 5.246 11,873,533 +0.04(+0.85%)
Sep 03, 2003 5.224 5.248 5.153 5.202 11,305,369 -0.02(-0.29%)
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.