Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.099 5.154 5.092 5.124 558,444 +0.02(+0.48%)
Nov 26, 2003 5.132 5.132 5.028 5.099 2,184,367 -0.02(-0.48%)
Nov 25, 2003 5.103 5.145 5.041 5.124 3,249,514 +0.01(+0.24%)
Nov 24, 2003 5.039 5.120 5.017 5.112 6,272,015 +0.24(+4.99%)
Nov 21, 2003 4.795 4.894 4.788 4.869 4,280,167 +0.07(+1.54%)
Nov 20, 2003 4.789 4.804 4.738 4.795 2,787,096 +0.02(+0.46%)
Nov 19, 2003 4.805 4.840 4.720 4.773 2,492,957 +0.02(+0.47%)
Nov 18, 2003 4.730 4.832 4.730 4.750 3,055,597 +0.05(+0.96%)
Nov 17, 2003 4.676 4.738 4.633 4.705 2,574,999 -0.05(-0.98%)
Nov 14, 2003 4.825 4.835 4.734 4.752 1,927,986 -0.07(-1.52%)
Nov 13, 2003 4.774 4.840 4.669 4.825 2,207,208 +0.05(+1.07%)
Nov 12, 2003 4.669 4.787 4.659 4.774 2,791,757 +0.12(+2.55%)
Nov 11, 2003 4.624 4.701 4.624 4.656 3,865,761 +0.03(+0.68%)
Nov 10, 2003 4.746 4.762 4.627 4.624 4,403,696 -0.10(-2.08%)
Nov 07, 2003 4.854 4.854 4.684 4.722 5,884,180 -0.20(-3.99%)
Nov 06, 2003 4.907 4.985 4.835 4.919 2,847,229 -0.02(-0.32%)
Nov 05, 2003 4.752 4.956 4.752 4.934 4,874,505 +0.15(+3.08%)
Nov 04, 2003 4.752 4.816 4.752 4.787 3,218,282 +0.04(+0.90%)
Nov 03, 2003 4.640 4.762 4.671 4.744 2,850,487 +0.10(+2.24%)
Oct 31, 2003 4.655 4.666 4.609 4.640 2,389,006 -0.01(-0.12%)
Oct 30, 2003 4.746 4.757 4.635 4.645 3,704,474 -0.10(-2.12%)
Oct 29, 2003 4.695 4.742 4.679 4.746 3,700,279 +0.05(+1.07%)
Oct 28, 2003 4.585 4.695 4.566 4.695 3,271,423 +0.12(+2.69%)
Oct 27, 2003 4.518 4.636 4.510 4.573 3,770,201 +0.10(+2.14%)
Oct 24, 2003 4.521 4.558 4.425 4.477 5,501,007 -0.07(-1.64%)
Oct 23, 2003 4.223 4.586 4.223 4.551 11,297,086 +0.37(+8.78%)
Oct 22, 2003 4.186 4.215 4.069 4.184 3,358,593 -0.00(-0.06%)
Oct 21, 2003 4.124 4.201 4.090 4.186 3,530,601 +0.06(+1.34%)
Oct 20, 2003 4.044 4.130 4.044 4.131 2,475,243 +0.09(+2.15%)
Oct 17, 2003 4.089 4.095 4.048 4.044 2,633,733 -0.03(-0.65%)
Oct 16, 2003 4.038 4.100 4.037 4.071 3,837,326 +0.03(+0.80%)
Oct 15, 2003 4.132 4.132 3.999 4.038 3,751,555 -0.10(-2.33%)
Oct 14, 2003 4.092 4.145 4.038 4.135 2,223,057 +0.02(+0.48%)
Oct 13, 2003 4.014 4.117 4.014 4.115 2,307,430 +0.11(+2.86%)
Oct 10, 2003 4.001 4.005 3.955 4.001 2,661,236 +0.01(+0.34%)
Oct 09, 2003 4.009 4.012 3.947 3.987 3,271,423 -0.02(-0.54%)
Oct 08, 2003 3.958 4.013 3.954 4.009 2,902,701 +0.06(+1.47%)
Oct 07, 2003 3.950 3.960 3.885 3.951 2,417,907 +0.00(+0.03%)
Oct 06, 2003 3.844 3.968 3.838 3.950 2,907,362 +0.12(+3.12%)
Oct 03, 2003 3.841 3.872 3.744 3.830 4,903,406 -0.01(-0.27%)
Oct 02, 2003 3.791 3.842 3.775 3.841 4,147,314 -3.39(-46.86%)
Sep 29, 2003 7.117 7.248 7.109 7.227 1,724,746 +0.11(+1.55%)
Sep 26, 2003 7.195 7.241 7.080 7.117 2,333,068 -0.08(-1.09%)
Sep 25, 2003 7.240 7.294 7.170 7.195 2,648,650 -0.02(-0.22%)
Sep 24, 2003 7.364 7.364 7.197 7.211 3,062,123 -0.01(-0.10%)
Sep 23, 2003 7.203 7.227 7.163 7.219 2,589,915 +0.02(+0.22%)
Sep 22, 2003 7.353 7.353 7.188 7.203 2,975,420 -0.15(-2.04%)
Sep 19, 2003 7.412 7.412 7.339 7.353 3,184,720 -0.06(-0.80%)
Sep 18, 2003 7.385 7.439 7.328 7.412 2,294,378 +0.03(+0.36%)
Sep 17, 2003 7.362 7.449 7.185 7.385 5,156,990 +0.02(+0.31%)
Sep 16, 2003 7.216 7.370 7.227 7.362 3,287,738 +0.15(+2.04%)
Sep 15, 2003 7.047 7.240 7.047 7.216 3,273,754 +0.15(+2.13%)
Sep 12, 2003 6.941 7.078 6.904 7.065 2,259,883 +0.11(+1.59%)
Sep 11, 2003 6.875 6.999 6.866 6.955 3,061,191 +0.12(+1.71%)
Sep 10, 2003 7.079 7.080 6.829 6.838 4,790,132 -0.33(-4.67%)
Sep 09, 2003 7.294 7.294 7.094 7.173 3,697,482 -0.17(-2.35%)
Sep 08, 2003 7.283 7.365 7.251 7.345 2,096,265 +0.08(+1.11%)
Sep 05, 2003 7.439 7.465 7.227 7.265 2,460,793 -0.20(-2.71%)
Sep 04, 2003 7.381 7.483 7.282 7.468 3,850,845 +0.09(+1.18%)
Sep 03, 2003 7.187 7.391 7.109 7.381 4,186,937 +0.23(+3.19%)
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.