Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.010 5.100 5.000 5.050 58,200 +0.05(+1.00%)
Dec 30, 2003 4.950 5.030 4.950 5.000 61,700 +0.11(+2.25%)
Dec 29, 2003 4.940 4.970 4.890 4.890 130,200 -0.05(-1.01%)
Dec 26, 2003 4.950 4.970 4.900 4.940 85,900 -0.01(-0.20%)
Dec 24, 2003 4.870 4.990 4.860 4.950 58,600 +0.11(+2.27%)
Dec 23, 2003 4.760 4.820 4.730 4.840 89,800 +0.09(+1.89%)
Dec 22, 2003 4.720 4.800 4.700 4.750 78,500 +0.14(+3.04%)
Dec 19, 2003 4.680 4.680 4.550 4.610 55,800 -0.22(-4.55%)
Dec 18, 2003 4.560 4.830 4.550 4.830 187,100 +0.27(+5.92%)
Dec 17, 2003 4.630 4.630 4.520 4.560 191,600 -0.14(-2.98%)
Dec 16, 2003 4.640 4.660 4.640 4.700 358,400 +0.06(+1.29%)
Dec 15, 2003 4.700 4.750 4.630 4.640 339,100 +0.09(+1.98%)
Dec 12, 2003 4.530 4.570 4.500 4.550 152,100 -0.01(-0.22%)
Dec 11, 2003 4.460 4.570 4.460 4.560 65,600 +0.18(+4.11%)
Dec 10, 2003 4.500 4.590 4.390 4.380 195,000 -0.16(-3.52%)
Dec 09, 2003 4.570 4.600 4.540 4.540 92,300 +0.00(+0.00%)
Dec 08, 2003 4.560 4.560 4.500 4.540 24,700 -0.06(-1.30%)
Dec 05, 2003 4.610 4.620 4.580 4.600 81,900 -0.03(-0.65%)
Dec 04, 2003 4.610 4.700 4.610 4.630 86,800 +0.05(+1.09%)
Dec 03, 2003 4.700 4.740 4.650 4.580 245,000 -0.12(-2.55%)
Dec 02, 2003 4.770 4.790 4.700 4.700 259,800 -0.03(-0.63%)
Dec 01, 2003 4.710 4.800 4.690 4.730 384,500 +0.20(+4.42%)
Nov 28, 2003 4.600 4.610 4.450 4.530 181,900 -0.03(-0.66%)
Nov 26, 2003 4.610 4.610 4.550 4.560 173,000 +0.01(+0.22%)
Nov 25, 2003 4.570 4.610 4.550 4.550 294,400 -0.04(-0.87%)
Nov 24, 2003 4.520 4.600 4.500 4.590 320,200 +0.11(+2.46%)
Nov 21, 2003 4.490 4.500 4.400 4.480 411,500 -0.01(-0.22%)
Nov 20, 2003 4.780 4.780 4.780 4.490 852,200 -0.33(-6.85%)
Nov 19, 2003 4.940 4.940 4.790 4.820 142,500 -0.12(-2.43%)
Nov 18, 2003 4.880 5.020 4.880 4.940 139,500 +0.07(+1.44%)
Nov 17, 2003 4.950 4.960 4.850 4.870 122,900 -0.14(-2.79%)
Nov 14, 2003 5.020 5.090 5.000 5.010 202,600 -0.06(-1.18%)
Nov 13, 2003 5.090 5.090 5.050 5.070 105,800 -0.01(-0.20%)
Nov 12, 2003 5.070 5.080 5.010 5.080 479,300 +0.03(+0.59%)
Nov 11, 2003 5.240 5.240 5.040 5.050 997,000 -0.22(-4.17%)
Nov 10, 2003 5.510 5.510 5.210 5.270 316,300 +0.07(+1.35%)
Nov 07, 2003 5.090 5.230 5.090 5.200 615,900 +0.25(+5.05%)
Nov 06, 2003 5.050 5.050 4.910 4.950 431,200 -0.11(-2.17%)
Nov 05, 2003 5.070 5.150 5.040 5.060 481,400 +0.02(+0.40%)
Nov 04, 2003 5.050 5.070 5.010 5.040 354,314 +0.05(+1.00%)
Nov 03, 2003 4.800 5.000 4.800 4.990 406,051 +0.29(+6.17%)
Oct 31, 2003 4.890 4.700 4.660 4.700 243,500 -0.19(-3.89%)
Oct 30, 2003 5.000 5.000 4.880 4.890 414,900 -0.08(-1.61%)
Oct 29, 2003 4.850 5.000 4.840 4.970 714,600 +0.15(+3.11%)
Oct 28, 2003 4.560 4.820 4.560 4.820 539,500 +0.33(+7.35%)
Oct 27, 2003 4.440 4.500 4.440 4.490 86,600 +0.13(+2.98%)
Oct 24, 2003 4.350 4.360 4.310 4.360 31,100 +0.01(+0.23%)
Oct 23, 2003 4.330 4.370 4.250 4.350 90,400 -0.07(-1.58%)
Oct 22, 2003 4.510 4.510 4.420 4.420 48,600 -0.12(-2.64%)
Oct 21, 2003 4.490 4.590 4.490 4.540 180,700 +0.11(+2.48%)
Oct 20, 2003 4.440 4.500 4.420 4.430 134,200 +0.10(+2.31%)
Oct 17, 2003 4.360 4.360 4.310 4.330 359,900 +0.03(+0.70%)
Oct 16, 2003 4.240 4.350 4.300 4.300 132,200 +0.06(+1.42%)
Oct 15, 2003 4.270 4.280 4.230 4.240 194,600 +0.16(+3.92%)
Oct 14, 2003 4.120 4.120 4.000 4.080 182,300 +0.01(+0.25%)
Oct 13, 2003 4.080 4.110 4.070 4.070 390,200 -0.02(-0.49%)
Oct 10, 2003 4.010 4.080 4.010 4.090 81,000 +0.08(+2.00%)
Oct 09, 2003 4.030 4.030 3.990 4.010 165,600 +0.02(+0.50%)
Oct 08, 2003 3.980 4.000 3.950 3.990 77,400 +0.01(+0.25%)
Oct 07, 2003 3.980 3.980 3.940 3.980 37,700 -0.05(-1.24%)
Oct 06, 2003 4.030 4.030 4.000 4.030 20,300 +0.02(+0.50%)
Oct 03, 2003 4.000 4.030 3.970 4.010 223,800 +0.09(+2.30%)
Oct 02, 2003 3.920 3.930 3.920 3.920 148,600 +0.04(+1.03%)
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.