Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.073 5.106 5.022 5.069 6,126,670 -0.04(-0.84%)
Dec 30, 2003 5.122 5.184 5.096 5.112 7,479,005 +0.01(+0.19%)
Dec 29, 2003 5.116 5.205 5.088 5.102 8,813,132 -0.01(-0.27%)
Dec 26, 2003 5.133 5.157 5.092 5.116 1,992,982 +0.01(+0.11%)
Dec 24, 2003 5.096 5.133 5.053 5.110 4,030,846 +0.04(+0.77%)
Dec 23, 2003 5.192 5.196 5.061 5.071 11,710,150 -0.19(-3.63%)
Dec 22, 2003 5.196 5.262 5.125 5.262 9,642,280 +0.04(+0.71%)
Dec 19, 2003 5.289 5.289 5.170 5.225 16,272,390 -0.06(-1.18%)
Dec 18, 2003 5.014 5.303 5.001 5.287 23,904,760 +0.30(+5.94%)
Dec 17, 2003 4.815 5.008 4.815 4.991 12,008,161 +0.09(+1.83%)
Dec 16, 2003 4.790 4.929 4.786 4.901 10,030,567 +0.09(+1.95%)
Dec 15, 2003 4.964 4.971 4.788 4.808 10,557,857 -0.16(-3.14%)
Dec 12, 2003 4.814 4.991 4.806 4.964 17,487,004 +0.15(+3.12%)
Dec 11, 2003 4.874 4.890 4.798 4.814 9,702,293 -0.06(-1.24%)
Dec 10, 2003 4.718 4.874 4.718 4.874 9,946,959 +0.09(+1.83%)
Dec 09, 2003 4.804 4.806 4.734 4.786 6,455,457 -0.02(-0.37%)
Dec 08, 2003 4.761 4.804 4.747 4.804 7,466,182 +0.05(+0.98%)
Dec 05, 2003 4.601 4.716 4.574 4.757 9,763,588 +0.17(+3.61%)
Dec 04, 2003 4.543 4.644 4.527 4.591 12,571,100 +0.04(+0.99%)
Dec 03, 2003 4.582 4.613 4.546 4.546 4,776,130 -0.04(-0.93%)
Dec 02, 2003 4.554 4.597 4.546 4.589 5,589,634 +0.03(+0.64%)
Dec 01, 2003 4.572 4.609 4.546 4.560 5,036,954 +0.01(+0.17%)
Nov 28, 2003 4.543 4.568 4.515 4.552 1,479,797 -0.01(-0.26%)
Nov 26, 2003 4.533 4.572 4.494 4.564 4,319,624 +0.03(+0.69%)
Nov 25, 2003 4.515 4.587 4.515 4.533 4,765,872 +0.00(+0.09%)
Nov 24, 2003 4.513 4.541 4.472 4.529 5,317,270 +0.02(+0.35%)
Nov 21, 2003 4.556 4.535 4.447 4.513 7,716,491 -0.04(-0.94%)
Nov 20, 2003 4.535 4.564 4.519 4.556 8,453,056 -0.01(-0.26%)
Nov 19, 2003 4.615 4.626 4.537 4.568 5,685,808 -0.05(-1.01%)
Nov 18, 2003 4.640 4.660 4.543 4.615 6,082,302 -0.01(-0.13%)
Nov 17, 2003 4.632 4.679 4.334 4.621 5,605,535 -0.10(-2.11%)
Nov 14, 2003 4.679 4.747 4.665 4.720 5,222,634 +0.01(+0.17%)
Nov 13, 2003 4.669 4.734 4.667 4.712 8,376,373 +0.05(+1.05%)
Nov 12, 2003 4.640 4.675 4.615 4.663 4,829,218 +0.02(+0.38%)
Nov 11, 2003 4.650 4.660 4.617 4.646 4,191,905 -0.01(-0.17%)
Nov 10, 2003 4.720 4.728 4.652 4.654 4,662,004 -0.07(-1.40%)
Nov 07, 2003 4.802 4.812 4.700 4.720 12,480,312 +0.02(+0.46%)
Nov 06, 2003 4.679 4.714 4.628 4.699 9,522,768 -0.05(-1.03%)
Nov 05, 2003 4.613 4.777 4.644 4.747 9,987,994 +0.09(+1.93%)
Nov 04, 2003 4.613 4.671 4.572 4.658 7,495,647 +0.03(+0.63%)
Nov 03, 2003 4.656 4.716 4.603 4.628 5,168,264 -0.03(-0.59%)
Oct 31, 2003 4.564 4.702 4.628 4.656 9,316,827 +0.09(+2.01%)
Oct 30, 2003 4.585 4.624 4.513 4.564 8,465,623 -0.02(-0.47%)
Oct 29, 2003 4.695 4.771 4.572 4.585 11,413,165 -0.11(-2.33%)
Oct 28, 2003 4.722 4.736 4.704 4.695 10,004,407 -0.05(-1.07%)
Oct 27, 2003 4.660 4.745 4.660 4.745 9,530,718 +0.07(+1.50%)
Oct 24, 2003 4.654 4.679 4.613 4.675 7,078,408 -0.01(-0.29%)
Oct 23, 2003 4.669 4.689 4.582 4.689 11,119,000 +0.02(+0.42%)
Oct 22, 2003 4.743 4.743 4.619 4.669 8,680,283 -0.07(-1.56%)
Oct 21, 2003 4.640 4.759 4.640 4.743 9,121,402 +0.08(+1.63%)
Oct 20, 2003 4.700 4.710 4.669 4.667 8,398,173 -0.03(-0.71%)
Oct 17, 2003 4.738 4.738 4.658 4.700 9,427,620 -0.04(-0.74%)
Oct 16, 2003 4.706 4.763 4.685 4.736 11,132,593 +0.05(+1.08%)
Oct 15, 2003 4.734 4.757 4.605 4.685 16,688,374 -0.07(-1.44%)
Oct 14, 2003 4.708 4.753 4.646 4.753 10,486,047 +0.01(+0.12%)
Oct 13, 2003 4.825 4.839 4.741 4.747 6,600,616 -0.08(-1.62%)
Oct 10, 2003 4.780 4.872 4.775 4.825 15,740,739 -0.00(-0.04%)
Oct 09, 2003 4.925 4.864 4.773 4.827 17,505,982 -0.10(-1.98%)
Oct 08, 2003 4.942 5.005 4.893 4.925 9,482,247 -0.05(-1.10%)
Oct 07, 2003 4.907 4.989 4.870 4.979 7,002,495 +0.07(+1.47%)
Oct 06, 2003 4.915 4.950 4.899 4.907 6,919,401 -0.04(-0.87%)
Oct 03, 2003 4.940 4.991 4.895 4.950 8,074,515 +0.03(+0.63%)
Oct 02, 2003 4.854 4.919 4.827 4.919 8,334,057 +0.05(+1.12%)
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.