Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 3.880 3.910 3.850 3.880 308,300 +0.02(+0.52%)
Sep 30, 2003 3.880 3.890 3.850 3.860 9,400 -0.03(-0.77%)
Sep 29, 2003 3.850 3.850 3.790 3.890 147,400 +0.13(+3.46%)
Sep 26, 2003 3.780 3.780 3.760 3.760 12,500 -0.07(-1.83%)
Sep 25, 2003 3.930 3.930 3.800 3.830 313,000 -0.05(-1.29%)
Sep 24, 2003 3.930 3.930 3.880 3.880 86,600 -0.03(-0.77%)
Sep 23, 2003 3.870 3.950 3.870 3.910 264,300 -0.03(-0.76%)
Sep 22, 2003 3.900 3.940 3.880 3.940 81,200 -0.06(-1.50%)
Sep 19, 2003 4.000 4.000 4.000 4.000 49,400 -0.04(-0.99%)
Sep 18, 2003 3.980 4.040 3.980 4.040 46,200 +0.05(+1.25%)
Sep 17, 2003 4.000 4.000 4.000 3.990 33,600 -0.03(-0.75%)
Sep 16, 2003 3.860 4.030 3.980 4.020 57,900 +0.16(+4.15%)
Sep 15, 2003 3.900 3.960 3.860 3.860 69,900 -0.06(-1.53%)
Sep 12, 2003 3.900 3.940 3.860 3.920 324,600 +0.04(+1.03%)
Sep 11, 2003 3.880 3.950 3.820 3.880 691,700 +0.03(+0.78%)
Sep 10, 2003 4.050 4.050 3.820 3.850 83,900 -0.19(-4.70%)
Sep 09, 2003 4.050 4.070 3.990 4.040 208,100 -0.07(-1.70%)
Sep 08, 2003 3.990 4.180 3.990 4.110 238,100 +0.18(+4.58%)
Sep 05, 2003 3.950 3.970 3.910 3.930 202,700 -0.01(-0.25%)
Sep 04, 2003 3.950 3.990 3.860 3.940 930,600 -0.01(-0.25%)
Sep 03, 2003 4.120 4.150 3.940 3.950 668,300 -0.16(-3.89%)
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.