Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.827 5.874 5.780 5.839 6,428,378 +0.01(+0.25%)
Nov 26, 2003 5.880 5.910 5.777 5.824 11,310,116 -0.06(-0.95%)
Nov 25, 2003 5.798 5.912 5.795 5.880 11,559,399 +0.05(+0.86%)
Nov 24, 2003 5.898 5.901 5.771 5.830 18,593,324 -0.06(-1.00%)
Nov 21, 2003 5.624 5.889 5.639 5.889 21,798,684 +0.26(+4.71%)
Nov 20, 2003 5.633 5.665 5.618 5.624 9,227,549 -0.04(-0.62%)
Nov 19, 2003 5.636 5.659 5.618 5.659 8,815,247 +0.02(+0.42%)
Nov 18, 2003 5.653 5.677 5.609 5.636 11,836,531 -0.01(-0.16%)
Nov 17, 2003 5.674 5.703 5.597 5.644 11,163,059 -0.03(-0.52%)
Nov 14, 2003 5.677 5.724 5.609 5.674 11,602,191 +0.02(+0.31%)
Nov 13, 2003 5.700 5.703 5.630 5.656 9,303,625 -0.05(-0.83%)
Nov 12, 2003 5.597 5.733 5.594 5.703 14,658,456 +0.09(+1.57%)
Nov 11, 2003 5.697 5.736 5.600 5.615 14,374,192 -0.00(-0.05%)
Nov 10, 2003 5.621 5.639 5.574 5.618 11,983,587 +0.04(+0.79%)
Nov 07, 2003 5.565 5.883 5.530 5.574 15,879,739 +0.05(+0.85%)
Nov 06, 2003 5.521 5.541 5.435 5.527 17,671,928 +0.03(+0.48%)
Nov 05, 2003 5.609 5.521 5.462 5.500 18,657,854 -0.04(-0.64%)
Nov 04, 2003 5.609 5.609 5.512 5.536 16,382,041 -0.03(-0.58%)
Nov 03, 2003 5.474 5.624 5.503 5.568 16,186,541 +0.09(+1.72%)
Oct 31, 2003 5.556 5.577 5.391 5.474 34,752,232 -0.08(-1.48%)
Oct 30, 2003 5.615 5.653 5.544 5.556 23,491,364 -0.06(-1.05%)
Oct 29, 2003 5.674 5.715 5.536 5.615 37,036,196 -0.26(-4.36%)
Oct 28, 2003 5.842 5.874 5.756 5.871 20,008,532 +0.04(+0.76%)
Oct 27, 2003 5.874 5.889 5.801 5.827 16,956,344 -0.03(-0.55%)
Oct 24, 2003 5.877 5.942 5.786 5.859 45,669,744 +0.22(+3.86%)
Oct 23, 2003 5.745 5.745 5.612 5.642 18,458,154 -0.10(-1.79%)
Oct 22, 2003 5.889 5.918 5.683 5.745 33,320,384 -0.14(-2.45%)
Oct 21, 2003 6.204 6.007 5.762 5.889 73,518,128 -0.32(-5.08%)
Oct 20, 2003 5.968 6.204 5.957 6.204 28,417,252 +0.28(+4.72%)
Oct 17, 2003 5.977 6.001 5.904 5.924 13,269,739 -0.07(-1.13%)
Oct 16, 2003 5.895 6.013 5.910 5.992 16,542,003 +0.10(+1.65%)
Oct 15, 2003 5.948 5.951 5.859 5.895 15,051,399 -0.02(-0.35%)
Oct 14, 2003 5.933 5.939 5.889 5.915 12,394,871 -0.02(-0.30%)
Oct 13, 2003 5.960 6.004 5.912 5.933 11,900,719 -0.01(-0.20%)
Oct 10, 2003 5.954 5.995 5.924 5.945 11,436,795 -0.01(-0.25%)
Oct 09, 2003 5.883 5.974 5.859 5.960 21,909,062 +0.08(+1.35%)
Oct 08, 2003 5.936 5.977 5.871 5.880 24,248,042 -0.10(-1.63%)
Oct 07, 2003 5.933 5.983 5.892 5.977 17,434,872 +0.04(+0.74%)
Oct 06, 2003 6.007 6.007 5.907 5.933 21,276,344 -0.03(-0.44%)
Oct 03, 2003 6.175 6.463 5.936 5.960 47,075,784 -0.16(-2.69%)
Oct 02, 2003 6.119 6.292 6.007 6.124 30,265,478 -0.15(-2.39%)
Oct 01, 2003 6.345 6.445 6.148 6.275 41,988,916 -0.07(-1.11%)
Sep 30, 2003 6.504 6.478 6.283 6.345 18,496,872 -0.16(-2.44%)
Sep 29, 2003 6.598 6.619 6.457 6.504 19,244,722 -0.09(-1.43%)
Sep 26, 2003 6.460 6.663 6.439 6.598 27,322,986 +0.14(+2.14%)
Sep 25, 2003 6.563 6.590 6.457 6.460 20,740,420 -0.04(-0.54%)
Sep 24, 2003 6.625 6.654 6.481 6.495 12,989,550 -0.09(-1.34%)
Sep 23, 2003 6.678 6.772 6.492 6.584 22,747,930 -0.15(-2.27%)
Sep 22, 2003 6.593 6.822 6.551 6.737 21,033,854 +0.11(+1.69%)
Sep 19, 2003 6.696 6.696 6.569 6.625 14,820,116 -0.01(-0.22%)
Sep 18, 2003 6.604 6.646 6.554 6.640 10,970,153 +0.06(+0.89%)
Sep 17, 2003 6.566 6.728 6.507 6.581 18,178,646 +0.01(+0.22%)
Sep 16, 2003 6.554 6.584 6.484 6.566 13,642,305 +0.01(+0.18%)
Sep 15, 2003 6.466 6.554 6.351 6.554 14,770,531 +0.11(+1.64%)
Sep 12, 2003 6.478 6.528 6.384 6.448 11,205,851 -0.03(-0.41%)
Sep 11, 2003 6.454 6.548 6.445 6.475 9,647,662 +0.01(+0.18%)
Sep 10, 2003 6.478 6.584 6.398 6.463 12,384,682 -0.01(-0.23%)
Sep 09, 2003 6.545 6.566 6.437 6.478 14,319,512 -0.11(-1.70%)
Sep 08, 2003 6.713 6.734 6.581 6.590 10,461,738 -0.09(-1.37%)
Sep 05, 2003 6.631 6.825 6.596 6.681 14,723,663 +0.05(+0.75%)
Sep 04, 2003 6.551 6.660 6.525 6.631 15,465,739 +0.08(+1.21%)
Sep 03, 2003 6.625 6.625 6.543 6.551 11,934,682 -0.04(-0.63%)
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.