Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.280 4.280 4.000 4.060 571,700 -0.12(-2.87%)
Nov 26, 2003 4.310 4.320 4.050 4.180 680,000 -0.13(-3.02%)
Nov 25, 2003 3.990 4.400 3.920 4.310 1,658,600 +0.22(+5.38%)
Nov 24, 2003 4.150 4.150 4.050 4.090 94,000 -0.09(-2.15%)
Nov 21, 2003 4.180 4.180 4.100 4.180 107,400 +0.00(+0.00%)
Nov 20, 2003 4.070 4.140 4.000 4.180 200,600 +0.11(+2.70%)
Nov 19, 2003 4.060 4.100 3.990 4.070 145,100 -0.01(-0.25%)
Nov 18, 2003 4.100 4.100 4.000 4.080 85,600 -0.05(-1.21%)
Nov 17, 2003 4.130 4.130 3.940 4.130 433,800 -0.10(-2.36%)
Nov 14, 2003 4.410 4.570 4.180 4.230 573,500 -0.19(-4.30%)
Nov 13, 2003 4.500 4.550 4.400 4.420 322,300 -0.05(-1.12%)
Nov 12, 2003 4.400 4.620 4.400 4.470 592,800 +0.07(+1.59%)
Nov 11, 2003 4.250 4.250 4.210 4.400 392,100 +0.15(+3.53%)
Nov 10, 2003 4.100 4.250 4.100 4.250 309,900 +0.13(+3.16%)
Nov 07, 2003 4.060 4.080 3.950 4.120 265,200 +0.07(+1.73%)
Nov 06, 2003 4.270 4.350 4.050 4.050 390,800 -0.15(-3.57%)
Nov 05, 2003 3.900 4.180 3.970 4.200 838,100 +0.25(+6.33%)
Nov 04, 2003 3.900 3.980 3.800 3.950 1,306,500 -0.05(-1.25%)
Nov 03, 2003 4.000 4.100 4.000 4.000 1,174,275 -0.10(-2.44%)
Oct 31, 2003 3.900 4.160 3.900 4.100 1,923,800 +0.19(+4.86%)
Oct 30, 2003 3.750 3.920 3.750 3.910 268,700 +0.13(+3.44%)
Oct 29, 2003 3.790 3.830 3.680 3.780 180,200 -0.06(-1.56%)
Oct 28, 2003 3.750 3.890 3.740 3.840 1,174,800 +0.18(+4.92%)
Oct 27, 2003 3.400 3.750 3.400 3.660 1,397,300 +0.39(+11.93%)
Oct 24, 2003 3.290 3.300 3.100 3.270 289,800 +0.01(+0.31%)
Oct 23, 2003 3.200 3.310 3.160 3.260 189,900 +0.03(+0.93%)
Oct 22, 2003 3.450 3.450 3.210 3.230 576,400 -0.22(-6.38%)
Oct 21, 2003 3.070 3.500 3.050 3.450 1,402,500 +0.41(+13.49%)
Oct 20, 2003 3.020 3.100 3.000 3.040 476,200 +0.04(+1.33%)
Oct 17, 2003 3.100 3.100 2.960 3.000 163,500 -0.03(-0.99%)
Oct 16, 2003 3.110 3.120 2.910 3.030 96,900 -0.05(-1.62%)
Oct 15, 2003 3.150 3.200 3.050 3.080 388,200 -0.02(-0.65%)
Oct 14, 2003 3.000 3.150 2.970 3.100 371,000 +0.15(+5.08%)
Oct 13, 2003 2.910 3.050 2.860 2.950 440,400 +0.12(+4.24%)
Oct 10, 2003 2.750 2.850 2.720 2.830 266,900 +0.11(+4.04%)
Oct 09, 2003 2.720 2.840 2.700 2.720 2,261,600 +0.00(+0.00%)
Oct 08, 2003 2.970 2.970 2.760 2.720 674,200 -0.22(-7.48%)
Oct 07, 2003 2.890 2.960 2.890 2.940 43,700 +0.00(+0.00%)
Oct 06, 2003 2.810 2.940 2.810 2.940 48,300 +0.00(+0.00%)
Oct 03, 2003 2.880 2.930 2.880 2.940 14,400 -0.03(-1.01%)
Oct 02, 2003 2.970 2.970 2.910 2.970 29,300 -0.03(-1.00%)
Oct 01, 2003 3.000 3.000 2.910 3.000 76,600 +0.01(+0.33%)
Sep 30, 2003 2.870 2.940 2.800 2.990 238,100 +0.08(+2.75%)
Sep 29, 2003 2.890 3.000 2.880 2.910 48,700 -0.04(-1.36%)
Sep 26, 2003 2.940 2.950 2.870 2.950 72,100 +0.01(+0.34%)
Sep 25, 2003 3.050 3.090 2.850 2.940 331,600 -0.16(-5.16%)
Sep 24, 2003 3.030 3.100 2.970 3.100 97,900 +0.03(+0.98%)
Sep 23, 2003 3.050 3.050 3.050 3.070 139,900 +0.02(+0.66%)
Sep 22, 2003 3.080 3.100 2.870 3.050 703,300 -0.07(-2.24%)
Sep 19, 2003 3.150 3.180 3.100 3.120 47,500 -0.06(-1.89%)
Sep 18, 2003 3.150 3.190 3.110 3.180 105,600 +0.02(+0.63%)
Sep 17, 2003 3.130 3.200 3.050 3.160 80,700 +0.05(+1.61%)
Sep 16, 2003 3.200 3.200 3.100 3.110 87,000 -0.08(-2.51%)
Sep 15, 2003 3.240 3.240 3.100 3.190 142,100 +0.02(+0.63%)
Sep 12, 2003 3.200 3.220 3.100 3.170 259,200 -0.03(-0.94%)
Sep 11, 2003 3.220 3.220 3.100 3.200 171,800 +0.00(+0.00%)
Sep 10, 2003 2.960 3.210 2.960 3.200 383,500 +0.20(+6.67%)
Sep 09, 2003 3.000 3.050 2.910 3.000 312,400 +0.00(+0.00%)
Sep 08, 2003 3.160 3.190 2.850 3.000 167,800 -0.14(-4.46%)
Sep 05, 2003 3.120 3.190 3.020 3.140 141,800 +0.02(+0.64%)
Sep 04, 2003 3.010 3.240 3.000 3.120 168,400 +0.12(+4.00%)
Sep 03, 2003 2.940 3.010 2.900 3.000 315,400 +0.04(+1.35%)
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.