Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.461 4.497 4.394 4.469 2,766,323 +0.03(+0.71%)
Dec 30, 2003 4.454 4.470 4.375 4.438 1,365,734 -0.02(-0.52%)
Dec 29, 2003 4.370 4.463 4.360 4.461 2,166,688 +0.10(+2.18%)
Dec 26, 2003 4.357 4.397 4.341 4.366 741,296 +0.01(+0.25%)
Dec 24, 2003 4.273 4.356 4.240 4.355 1,290,932 +0.05(+1.06%)
Dec 23, 2003 4.320 4.330 4.262 4.309 2,133,926 -0.01(-0.15%)
Dec 22, 2003 4.253 4.320 4.232 4.315 3,098,304 +0.04(+1.05%)
Dec 19, 2003 4.402 4.424 4.234 4.271 4,355,150 -0.12(-2.68%)
Dec 18, 2003 4.316 4.399 4.315 4.388 1,625,896 +0.10(+2.39%)
Dec 17, 2003 4.366 4.371 4.252 4.286 2,782,887 -0.08(-1.81%)
Dec 16, 2003 4.312 4.368 4.227 4.365 3,074,971 +0.01(+0.14%)
Dec 15, 2003 4.468 4.514 4.329 4.359 3,993,735 -0.07(-1.68%)
Dec 12, 2003 4.483 4.490 4.371 4.433 2,528,976 -0.06(-1.26%)
Dec 11, 2003 4.368 4.580 4.334 4.490 3,567,833 +0.11(+2.61%)
Dec 10, 2003 4.324 4.376 4.285 4.376 3,598,624 +0.07(+1.67%)
Dec 09, 2003 4.301 4.429 4.284 4.304 3,696,025 -0.01(-0.19%)
Dec 08, 2003 4.177 4.321 4.164 4.312 1,981,305 +0.13(+3.23%)
Dec 05, 2003 4.312 4.298 4.186 4.177 2,278,765 -0.13(-3.13%)
Dec 04, 2003 4.415 4.417 4.200 4.312 4,010,723 -0.11(-2.38%)
Dec 03, 2003 4.492 4.518 4.404 4.417 3,354,882 -0.07(-1.64%)
Dec 02, 2003 4.512 4.519 4.486 4.491 3,758,837 -0.05(-1.17%)
Dec 01, 2003 4.475 4.551 4.447 4.544 3,125,984 +0.08(+1.81%)
Nov 28, 2003 4.487 4.492 4.449 4.463 1,255,788 -0.02(-0.40%)
Nov 26, 2003 4.437 4.512 4.379 4.481 2,936,382 +0.07(+1.51%)
Nov 25, 2003 4.393 4.450 4.315 4.414 3,470,132 +0.03(+0.66%)
Nov 24, 2003 4.259 4.415 4.258 4.386 4,735,594 +0.16(+3.83%)
Nov 21, 2003 4.205 4.272 4.156 4.224 1,537,157 +0.00(+0.02%)
Nov 20, 2003 4.132 4.268 4.104 4.223 3,052,295 +0.03(+0.77%)
Nov 19, 2003 4.205 4.209 4.127 4.191 4,509,474 +0.02(+0.56%)
Nov 18, 2003 4.226 4.260 4.161 4.167 2,216,337 -0.06(-1.34%)
Nov 17, 2003 4.200 4.227 4.137 4.224 2,427,078 +0.03(+0.64%)
Nov 14, 2003 4.287 4.321 4.197 4.197 2,827,594 -0.10(-2.34%)
Nov 13, 2003 4.312 4.377 4.250 4.297 2,374,334 +0.00(+0.00%)
Nov 12, 2003 4.164 4.311 4.139 4.297 3,521,780 +0.14(+3.33%)
Nov 11, 2003 4.123 4.184 4.111 4.159 1,802,073 +0.03(+0.65%)
Nov 10, 2003 4.155 4.187 4.119 4.132 3,789,506 +0.00(+0.09%)
Nov 07, 2003 4.078 4.156 4.074 4.129 2,767,347 +0.06(+1.37%)
Nov 06, 2003 4.059 4.115 4.028 4.073 3,904,829 -0.01(-0.20%)
Nov 05, 2003 4.032 4.085 4.017 4.081 4,849,515 +0.08(+1.88%)
Nov 04, 2003 4.019 4.054 3.973 4.006 2,053,641 -0.03(-0.80%)
Nov 03, 2003 4.010 4.051 3.993 4.038 1,657,639 +0.04(+1.08%)
Oct 31, 2003 3.966 4.030 3.911 3.995 3,073,602 +0.00(+0.11%)
Oct 30, 2003 4.049 4.052 3.965 3.990 2,269,837 -0.06(-1.44%)
Oct 29, 2003 4.060 4.063 3.999 4.049 2,108,038 -0.00(-0.02%)
Oct 28, 2003 4.045 4.060 3.989 4.050 2,278,058 +0.03(+0.63%)
Oct 27, 2003 4.024 4.045 3.994 4.024 2,433,473 -0.00(-0.02%)
Oct 24, 2003 4.011 4.042 3.958 4.025 2,106,747 +0.01(+0.29%)
Oct 23, 2003 3.993 4.046 3.953 4.014 2,451,841 +0.02(+0.43%)
Oct 22, 2003 3.952 4.015 3.858 3.997 3,560,597 +0.01(+0.20%)
Oct 21, 2003 3.949 3.992 3.940 3.988 3,265,179 +0.02(+0.57%)
Oct 20, 2003 3.908 3.970 3.900 3.966 5,428,044 +0.07(+1.87%)
Oct 17, 2003 4.080 4.083 3.861 3.893 5,572,488 -0.17(-4.07%)
Oct 16, 2003 4.076 4.130 4.036 4.059 3,985,787 -0.02(-0.42%)
Oct 15, 2003 4.135 4.135 4.006 4.076 5,270,196 -0.01(-0.29%)
Oct 14, 2003 4.012 4.092 4.003 4.087 4,798,123 +0.07(+1.72%)
Oct 13, 2003 3.849 4.031 3.822 4.018 6,727,297 +0.17(+4.51%)
Oct 10, 2003 3.890 3.921 3.775 3.845 5,605,890 +0.00(+0.00%)
Oct 09, 2003 3.862 3.912 3.753 3.845 4,857,146 +0.02(+0.42%)
Oct 08, 2003 3.863 3.867 3.772 3.829 4,931,441 -0.03(-0.88%)
Oct 07, 2003 3.795 3.878 3.734 3.863 5,640,138 +0.04(+0.94%)
Oct 06, 2003 3.693 3.827 3.691 3.827 3,915,260 +0.12(+3.32%)
Oct 03, 2003 3.507 3.708 3.497 3.704 6,338,158 +0.24(+6.98%)
Oct 02, 2003 3.430 3.531 3.414 3.462 3,890,719 +0.03(+0.78%)
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.