Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.605 4.613 4.538 4.569 5,071,815 -0.03(-0.60%)
Dec 30, 2003 4.595 4.616 4.553 4.596 5,249,316 -0.01(-0.27%)
Dec 29, 2003 4.531 4.609 4.509 4.608 5,088,509 +0.09(+1.97%)
Dec 26, 2003 4.516 4.546 4.505 4.519 1,262,405 +0.00(+0.11%)
Dec 24, 2003 4.547 4.561 4.497 4.514 2,009,863 -0.05(-1.09%)
Dec 23, 2003 4.510 4.574 4.510 4.564 5,154,132 +0.03(+0.62%)
Dec 22, 2003 4.510 4.552 4.461 4.536 6,042,068 +0.06(+1.28%)
Dec 19, 2003 4.475 4.519 4.410 4.479 9,514,866 +0.02(+0.41%)
Dec 18, 2003 4.401 4.461 4.373 4.461 7,259,568 +0.08(+1.73%)
Dec 17, 2003 4.347 4.392 4.299 4.385 6,334,279 +0.01(+0.23%)
Dec 16, 2003 4.390 4.410 4.339 4.375 6,768,120 +0.02(+0.44%)
Dec 15, 2003 4.465 4.495 4.342 4.356 8,787,365 -0.04(-0.89%)
Dec 12, 2003 4.362 4.418 4.355 4.395 5,704,960 -0.02(-0.38%)
Dec 11, 2003 4.326 4.436 4.312 4.411 6,440,584 +0.08(+1.92%)
Dec 10, 2003 4.344 4.349 4.274 4.328 8,012,466 +0.01(+0.24%)
Dec 09, 2003 4.351 4.371 4.302 4.318 8,824,884 -0.03(-0.59%)
Dec 08, 2003 4.277 4.355 4.262 4.344 6,009,674 +0.09(+2.15%)
Dec 05, 2003 4.322 4.325 4.223 4.253 5,841,580 -0.07(-1.61%)
Dec 04, 2003 4.363 4.370 4.247 4.322 9,813,354 -0.01(-0.21%)
Dec 03, 2003 4.386 4.435 4.331 4.331 8,684,206 -0.06(-1.44%)
Dec 02, 2003 4.350 4.441 4.329 4.395 12,194,623 +0.00(+0.02%)
Dec 01, 2003 4.293 4.401 4.287 4.394 10,534,156 +0.09(+1.99%)
Nov 28, 2003 4.297 4.318 4.257 4.308 3,349,344 -0.01(-0.14%)
Nov 26, 2003 4.313 4.321 4.238 4.314 6,411,958 +0.02(+0.55%)
Nov 25, 2003 4.223 4.305 4.209 4.290 8,014,942 +0.06(+1.50%)
Nov 24, 2003 4.093 4.240 4.087 4.227 6,486,657 +0.16(+3.84%)
Nov 21, 2003 4.094 4.129 4.052 4.071 8,480,704 -0.02(-0.58%)
Nov 20, 2003 4.095 4.160 4.038 4.094 5,482,338 -0.02(-0.53%)
Nov 19, 2003 4.052 4.149 4.052 4.116 6,980,937 +0.06(+1.42%)
Nov 18, 2003 4.126 4.190 4.052 4.059 6,196,872 -0.07(-1.75%)
Nov 17, 2003 4.187 4.192 4.087 4.131 7,134,135 -0.06(-1.33%)
Nov 14, 2003 4.233 4.275 4.150 4.187 8,494,135 -0.02(-0.41%)
Nov 13, 2003 4.118 4.205 4.098 4.204 12,434,534 +0.16(+3.94%)
Nov 12, 2003 3.971 4.068 3.957 4.044 12,586,109 +0.08(+1.96%)
Nov 11, 2003 4.012 4.067 3.948 3.966 5,509,622 -0.04(-1.10%)
Nov 10, 2003 4.102 4.106 3.988 4.010 11,269,375 -0.09(-2.13%)
Nov 07, 2003 4.192 4.201 4.076 4.098 9,182,370 -0.11(-2.70%)
Nov 06, 2003 4.226 4.237 4.176 4.212 6,790,974 -0.02(-0.37%)
Nov 05, 2003 4.253 4.301 4.162 4.227 4,978,386 -0.03(-0.62%)
Nov 04, 2003 4.271 4.283 4.217 4.254 4,588,018 -0.01(-0.15%)
Nov 03, 2003 4.254 4.289 4.251 4.260 4,294,498 +0.02(+0.37%)
Oct 31, 2003 4.235 4.279 4.226 4.245 3,842,523 +0.01(+0.24%)
Oct 30, 2003 4.197 4.250 4.175 4.234 6,727,148 +0.04(+0.88%)
Oct 29, 2003 4.178 4.217 4.167 4.197 7,276,013 +0.02(+0.55%)
Oct 28, 2003 4.104 4.187 4.051 4.174 5,067,277 +0.09(+2.10%)
Oct 27, 2003 4.087 4.146 4.057 4.088 6,239,368 +0.03(+0.62%)
Oct 24, 2003 4.063 4.115 4.022 4.063 4,929,390 -0.02(-0.49%)
Oct 23, 2003 4.051 4.151 4.040 4.083 6,117,644 +0.03(+0.69%)
Oct 22, 2003 4.119 4.124 4.021 4.055 10,303,444 -0.05(-1.33%)
Oct 21, 2003 4.223 4.224 4.096 4.110 10,521,288 -0.09(-2.21%)
Oct 20, 2003 4.147 4.250 4.146 4.203 5,888,274 +0.04(+1.03%)
Oct 17, 2003 4.237 4.252 4.148 4.160 5,473,834 -0.05(-1.25%)
Oct 16, 2003 4.291 4.309 4.196 4.212 7,687,547 -0.08(-1.84%)
Oct 15, 2003 4.344 4.353 4.266 4.291 8,817,754 -0.05(-1.04%)
Oct 14, 2003 4.335 4.371 4.319 4.336 5,700,339 -0.01(-0.14%)
Oct 13, 2003 4.264 4.374 4.253 4.342 4,226,143 +0.08(+1.84%)
Oct 10, 2003 4.295 4.337 4.235 4.264 8,692,984 -0.04(-0.96%)
Oct 09, 2003 4.262 4.382 4.261 4.305 7,306,593 +0.07(+1.69%)
Oct 08, 2003 4.260 4.295 4.205 4.234 5,705,664 -0.02(-0.53%)
Oct 07, 2003 4.249 4.260 4.190 4.256 4,696,633 +0.01(+0.27%)
Oct 06, 2003 4.234 4.282 4.193 4.245 4,782,933 +0.04(+0.92%)
Oct 03, 2003 4.160 4.289 4.141 4.206 9,986,458 +0.08(+1.87%)
Oct 02, 2003 4.138 4.202 4.085 4.129 9,921,406 -0.00(-0.06%)
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.