Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.470 5.580 5.370 5.450 3,800 +0.12(+2.25%)
Dec 30, 2003 5.251 5.360 5.170 5.330 4,800 +0.07(+1.33%)
Dec 29, 2003 5.450 5.480 5.260 5.260 6,250 -0.05(-0.94%)
Dec 26, 2003 5.320 5.320 5.310 5.310 375 -0.18(-3.28%)
Dec 24, 2003 5.350 5.500 5.350 5.490 1,600 +0.26(+4.97%)
Dec 23, 2003 5.410 5.410 5.220 5.230 4,032 +0.02(+0.38%)
Dec 22, 2003 5.240 5.310 5.000 5.210 9,482 +0.07(+1.36%)
Dec 19, 2003 5.141 5.300 5.140 5.140 6,512 -0.01(-0.19%)
Dec 18, 2003 5.140 5.200 5.140 5.150 18,188 +0.06(+1.18%)
Dec 17, 2003 5.110 5.110 5.055 5.090 1,400 -0.10(-1.93%)
Dec 16, 2003 5.250 5.250 5.000 5.190 6,684 -0.18(-3.35%)
Dec 15, 2003 5.380 5.380 5.260 5.370 700 +0.08(+1.51%)
Dec 12, 2003 5.229 5.390 5.150 5.290 5,960 -0.06(-1.12%)
Dec 11, 2003 5.500 5.500 5.230 5.350 4,400 +0.00(+0.00%)
Dec 10, 2003 5.260 5.430 5.260 5.350 2,500 +0.00(+0.00%)
Dec 09, 2003 5.260 5.412 5.260 5.350 1,500 +0.06(+1.13%)
Dec 08, 2003 5.300 5.450 5.290 5.290 3,300 -0.07(-1.31%)
Dec 05, 2003 5.400 5.400 5.350 5.360 12,592 +0.05(+0.94%)
Dec 04, 2003 5.490 5.490 5.160 5.310 7,252 -0.06(-1.12%)
Dec 03, 2003 5.400 5.400 5.220 5.370 3,800 +0.12(+2.29%)
Dec 02, 2003 5.220 5.320 5.070 5.250 12,900 -0.08(-1.50%)
Dec 01, 2003 5.290 5.540 5.000 5.330 1,300 -0.26(-4.65%)
Nov 28, 2003 5.590 5.590 5.590 5.590 100 +0.06(+1.08%)
Nov 26, 2003 5.540 5.560 5.530 5.530 1,685 +0.00(+0.00%)
Nov 25, 2003 5.200 5.530 5.100 5.530 8,508 +0.31(+5.94%)
Nov 24, 2003 5.600 5.600 5.140 5.220 4,500 +0.10(+1.93%)
Nov 21, 2003 5.121 5.121 5.121 5.121 0 +0.00(+0.00%)
Nov 20, 2003 5.470 5.470 5.100 5.121 8,139 -0.13(-2.46%)
Nov 19, 2003 5.380 5.390 5.000 5.250 13,200 -0.05(-0.94%)
Nov 18, 2003 5.550 5.550 5.300 5.300 14,108 -0.20(-3.64%)
Nov 17, 2003 5.200 5.600 5.200 5.500 8,700 +0.03(+0.57%)
Nov 14, 2003 5.450 5.569 5.220 5.469 4,500 -0.18(-3.20%)
Nov 13, 2003 5.561 5.650 5.540 5.650 8,600 -0.04(-0.70%)
Nov 12, 2003 5.400 5.690 5.359 5.690 9,728 +0.30(+5.57%)
Nov 11, 2003 5.620 5.620 5.120 5.390 18,405 -0.18(-3.23%)
Nov 10, 2003 5.880 5.880 5.550 5.570 6,955 -0.16(-2.79%)
Nov 07, 2003 5.660 5.800 5.330 5.730 52,644 +0.03(+0.53%)
Nov 06, 2003 6.100 6.100 5.700 5.700 47,950 -0.40(-6.56%)
Nov 05, 2003 5.969 6.100 5.770 6.100 37,260 +0.25(+4.27%)
Nov 04, 2003 5.320 6.100 5.180 5.850 126,885 +0.65(+12.50%)
Nov 03, 2003 5.230 5.230 4.750 5.200 18,564 -0.04(-0.76%)
Oct 31, 2003 4.959 5.250 4.931 5.240 15,400 +0.38(+7.82%)
Oct 30, 2003 4.970 4.860 4.300 4.860 51,500 -0.11(-2.21%)
Oct 29, 2003 4.990 5.000 4.900 4.970 17,900 -0.03(-0.60%)
Oct 28, 2003 4.760 5.000 4.760 5.000 6,700 +0.01(+0.20%)
Oct 27, 2003 4.890 5.000 4.890 4.990 14,000 +0.06(+1.22%)
Oct 24, 2003 4.980 4.990 4.900 4.930 9,000 -0.02(-0.40%)
Oct 23, 2003 4.930 4.969 4.721 4.950 19,600 +0.08(+1.64%)
Oct 22, 2003 4.850 5.120 4.450 4.870 261,600 +0.07(+1.46%)
Oct 21, 2003 4.650 4.850 4.650 4.800 2,100 +0.31(+6.90%)
Oct 20, 2003 4.650 4.690 4.490 4.490 3,500 -0.14(-3.02%)
Oct 17, 2003 4.550 4.830 4.260 4.630 18,100 +0.03(+0.65%)
Oct 16, 2003 4.190 4.800 4.190 4.600 72,000 +0.44(+10.55%)
Oct 15, 2003 4.260 4.260 4.161 4.161 1,300 +0.01(+0.27%)
Oct 14, 2003 4.030 4.250 4.030 4.150 12,000 +0.14(+3.49%)
Oct 13, 2003 4.030 4.081 3.970 4.010 5,800 +0.00(+0.00%)
Oct 10, 2003 4.060 4.060 4.000 4.010 3,300 -0.03(-0.74%)
Oct 09, 2003 4.160 4.160 4.040 4.040 5,300 +0.11(+2.80%)
Oct 08, 2003 3.969 4.090 3.930 3.930 1,200 +0.02(+0.51%)
Oct 07, 2003 3.910 3.920 3.860 3.910 3,800 -0.02(-0.51%)
Oct 06, 2003 3.950 4.010 3.861 3.930 11,100 -0.11(-2.72%)
Oct 03, 2003 4.390 4.500 3.910 4.040 8,400 -0.35(-7.97%)
Oct 02, 2003 4.450 4.740 4.390 4.390 3,600 -0.21(-4.57%)
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.