Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.780 6.920 6.600 6.920 4,600 +0.06(+0.95%)
Dec 30, 2003 6.970 6.970 6.815 6.855 20,320 +0.08(+1.11%)
Dec 29, 2003 6.900 6.950 6.750 6.780 11,132 -0.11(-1.60%)
Dec 26, 2003 6.650 6.890 6.650 6.890 1,850 +0.00(+0.00%)
Dec 24, 2003 6.890 6.890 6.890 6.890 2,000 +0.12(+1.77%)
Dec 23, 2003 6.770 6.780 6.770 6.770 7,194 -0.08(-1.18%)
Dec 22, 2003 6.751 6.851 6.750 6.851 1,910 +0.13(+1.95%)
Dec 19, 2003 6.720 6.720 6.720 6.720 100 -0.15(-2.18%)
Dec 18, 2003 6.900 6.900 6.720 6.870 11,901 -0.02(-0.29%)
Dec 17, 2003 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Dec 16, 2003 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Dec 15, 2003 6.850 6.900 6.830 6.890 7,900 -0.10(-1.43%)
Dec 12, 2003 6.850 6.990 6.850 6.990 3,050 +0.14(+2.04%)
Dec 11, 2003 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Dec 10, 2003 6.990 6.990 6.850 6.850 725 +0.00(+0.00%)
Dec 09, 2003 6.850 6.850 6.850 6.850 1,100 +0.00(+0.00%)
Dec 08, 2003 7.030 7.050 6.850 6.850 3,200 -0.10(-1.44%)
Dec 05, 2003 6.952 6.952 6.952 6.950 100 +0.07(+1.02%)
Dec 04, 2003 6.880 6.880 6.880 6.880 600 -0.22(-3.10%)
Dec 03, 2003 7.100 7.100 7.100 7.100 600 +0.01(+0.16%)
Dec 02, 2003 7.089 7.089 7.089 7.089 100 +0.24(+3.49%)
Dec 01, 2003 6.850 7.200 6.850 6.850 4,900 +0.00(+0.00%)
Nov 28, 2003 6.850 6.850 6.850 6.850 300 -0.37(-5.12%)
Nov 26, 2003 7.220 7.220 7.220 7.220 3,500 +0.37(+5.40%)
Nov 25, 2003 7.140 7.480 6.850 6.850 6,735 -0.31(-4.33%)
Nov 24, 2003 7.160 7.160 7.160 7.160 300 +0.26(+3.77%)
Nov 21, 2003 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 20, 2003 7.800 7.800 6.800 6.900 23,040 -1.08(-13.53%)
Nov 19, 2003 7.801 8.010 7.800 7.980 18,349 +0.00(+0.00%)
Nov 18, 2003 6.630 8.540 6.630 7.980 11,710 +1.23(+18.22%)
Nov 17, 2003 6.960 6.960 6.750 6.750 1,522 +0.25(+3.85%)
Nov 14, 2003 6.810 6.810 6.500 6.500 700 +0.07(+1.07%)
Nov 13, 2003 6.500 6.770 6.290 6.431 12,505 +0.14(+2.24%)
Nov 12, 2003 6.500 6.500 6.290 6.290 1,631 +0.04(+0.64%)
Nov 11, 2003 6.160 6.260 6.160 6.250 2,117 +0.15(+2.46%)
Nov 10, 2003 6.010 6.160 5.900 6.100 7,925 +0.22(+3.74%)
Nov 07, 2003 5.880 6.000 5.870 5.880 5,060 -0.03(-0.51%)
Nov 06, 2003 5.870 5.910 5.760 5.910 3,800 +0.23(+4.05%)
Nov 05, 2003 5.870 5.870 5.680 5.680 425 -0.34(-5.65%)
Nov 04, 2003 5.940 6.020 5.940 6.020 1,630 +0.26(+4.51%)
Nov 03, 2003 6.020 6.020 5.780 5.760 2,925 -0.14(-2.37%)
Oct 31, 2003 5.910 6.090 5.840 5.900 4,500 -0.09(-1.52%)
Oct 30, 2003 5.999 6.000 5.991 5.991 700 -0.01(-0.13%)
Oct 29, 2003 5.890 6.000 5.890 5.999 4,700 +0.20(+3.43%)
Oct 28, 2003 5.800 5.800 5.800 5.800 500 +0.00(+0.00%)
Oct 27, 2003 5.800 5.800 5.800 5.800 500 +0.00(+0.00%)
Oct 24, 2003 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Oct 23, 2003 5.801 5.801 5.800 5.800 300 -0.05(-0.85%)
Oct 22, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 21, 2003 5.760 5.850 5.760 5.850 5,300 +0.13(+2.27%)
Oct 20, 2003 5.720 5.720 5.720 5.720 0 +0.00(+0.00%)
Oct 17, 2003 5.730 5.960 5.720 5.720 1,400 +0.00(+0.00%)
Oct 16, 2003 5.840 5.900 5.850 5.720 4,100 -0.12(-2.05%)
Oct 15, 2003 5.880 5.880 5.500 5.840 8,800 -0.00(-0.07%)
Oct 14, 2003 5.844 5.844 5.844 5.844 200 +0.07(+1.28%)
Oct 13, 2003 5.800 5.800 5.770 5.770 900 +0.00(+0.00%)
Oct 10, 2003 5.770 5.770 5.770 5.770 1,100 +0.05(+0.87%)
Oct 09, 2003 5.720 5.720 5.720 5.720 1,300 -0.27(-4.51%)
Oct 08, 2003 5.920 5.990 5.770 5.990 1,200 +0.27(+4.72%)
Oct 07, 2003 5.720 5.721 5.720 5.720 1,400 -0.28(-4.67%)
Oct 06, 2003 6.000 6.000 5.900 6.000 2,300 +5.29(+739.16%)
Oct 02, 2003 0.7150 0.7150 0.7150 0.7150 0 +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.