Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.364 5.402 5.354 5.388 11,283,724 +0.03(+0.52%)
Nov 26, 2003 5.316 5.417 5.264 5.360 34,327,580 +0.03(+0.60%)
Nov 25, 2003 5.270 5.390 5.259 5.328 49,004,152 +0.07(+1.34%)
Nov 24, 2003 5.054 5.281 5.025 5.258 56,159,320 +0.26(+5.19%)
Nov 21, 2003 5.067 5.071 4.892 4.998 53,556,904 -0.02(-0.35%)
Nov 20, 2003 5.030 5.130 4.984 5.016 49,527,280 -0.10(-1.90%)
Nov 19, 2003 4.956 5.153 4.881 5.113 69,112,704 +0.19(+3.78%)
Nov 18, 2003 5.190 5.206 4.926 4.927 59,312,456 -0.21(-4.07%)
Nov 17, 2003 5.203 5.283 5.061 5.136 50,381,620 -0.11(-2.02%)
Nov 14, 2003 5.389 5.420 5.231 5.242 40,603,088 -0.18(-3.29%)
Nov 13, 2003 5.361 5.452 5.326 5.421 36,270,916 +0.07(+1.33%)
Nov 12, 2003 5.235 5.351 5.215 5.349 42,126,064 +0.13(+2.51%)
Nov 11, 2003 5.267 5.331 5.207 5.218 40,437,688 -0.06(-1.08%)
Nov 10, 2003 5.427 5.448 5.260 5.275 29,807,298 -0.14(-2.51%)
Nov 07, 2003 5.453 5.491 5.406 5.411 32,569,144 +0.02(+0.38%)
Nov 06, 2003 5.508 5.531 5.351 5.391 38,987,920 -0.13(-2.41%)
Nov 05, 2003 5.530 5.564 5.466 5.524 31,223,214 -0.04(-0.78%)
Nov 04, 2003 5.516 5.646 5.495 5.567 35,436,380 +0.02(+0.43%)
Nov 03, 2003 5.375 5.543 5.354 5.543 39,017,756 +0.15(+2.81%)
Oct 31, 2003 5.502 5.541 5.389 5.392 30,585,682 -0.11(-1.91%)
Oct 30, 2003 5.514 5.631 5.487 5.497 48,467,976 -0.02(-0.31%)
Oct 29, 2003 5.518 5.580 5.435 5.514 47,947,268 -0.03(-0.57%)
Oct 28, 2003 5.430 5.546 5.384 5.546 52,548,496 +0.16(+2.97%)
Oct 27, 2003 5.384 5.413 5.324 5.386 35,472,976 +0.09(+1.69%)
Oct 24, 2003 5.202 5.297 5.138 5.296 40,627,900 +0.06(+1.22%)
Oct 23, 2003 5.293 5.335 5.186 5.233 50,949,676 -0.13(-2.34%)
Oct 22, 2003 5.331 5.372 5.302 5.358 38,815,716 -0.08(-1.51%)
Oct 21, 2003 5.428 5.492 5.398 5.440 47,800,172 -0.02(-0.30%)
Oct 20, 2003 5.280 5.481 5.274 5.456 64,320,308 +0.17(+3.17%)
Oct 17, 2003 5.245 5.309 5.177 5.289 176,327,520 -0.25(-4.59%)
Oct 16, 2003 5.553 5.620 5.526 5.543 44,706,308 -0.01(-0.17%)
Oct 15, 2003 5.712 5.713 5.535 5.553 40,463,528 -0.09(-1.59%)
Oct 14, 2003 5.651 5.726 5.640 5.642 37,086,724 -0.04(-0.78%)
Oct 13, 2003 5.646 5.712 5.522 5.687 78,299,792 -0.14(-2.43%)
Oct 10, 2003 5.813 5.832 5.745 5.829 29,283,160 +0.02(+0.35%)
Oct 09, 2003 5.776 5.938 5.745 5.808 72,173,864 +0.17(+3.04%)
Oct 08, 2003 5.558 5.717 5.522 5.637 60,165,592 +0.10(+1.88%)
Oct 07, 2003 5.497 5.563 5.447 5.533 38,426,304 -0.02(-0.43%)
Oct 06, 2003 5.577 5.584 5.482 5.557 27,589,982 +0.03(+0.51%)
Oct 03, 2003 5.406 5.601 5.384 5.529 67,107,208 +0.22(+4.08%)
Oct 02, 2003 5.250 5.338 5.236 5.312 35,401,676 +0.04(+0.73%)
Oct 01, 2003 5.160 5.278 5.056 5.273 70,872,624 +0.10(+1.98%)
Sep 30, 2003 5.344 5.350 5.138 5.171 47,461,676 -0.19(-3.61%)
Sep 29, 2003 5.297 5.376 5.239 5.365 34,134,128 +0.14(+2.64%)
Sep 26, 2003 5.326 5.377 5.214 5.227 39,705,292 -0.12(-2.24%)
Sep 25, 2003 5.306 5.470 5.256 5.347 54,193,344 +0.06(+1.20%)
Sep 24, 2003 5.375 5.519 5.272 5.283 69,576,712 -0.05(-1.01%)
Sep 23, 2003 5.257 5.355 5.216 5.337 42,067,072 +0.12(+2.31%)
Sep 22, 2003 5.220 5.237 5.160 5.216 46,509,352 -0.08(-1.46%)
Sep 19, 2003 5.389 5.495 5.278 5.293 45,032,908 -0.07(-1.24%)
Sep 18, 2003 5.287 5.371 5.239 5.360 41,922,648 +0.06(+1.16%)
Sep 17, 2003 5.282 5.354 5.235 5.298 35,860,804 +0.01(+0.11%)
Sep 16, 2003 5.205 5.312 5.177 5.293 41,206,880 +0.10(+1.89%)
Sep 15, 2003 5.127 5.223 5.109 5.194 53,600,012 +0.12(+2.39%)
Sep 12, 2003 4.991 5.076 4.917 5.073 38,120,716 +0.09(+1.78%)
Sep 11, 2003 5.013 5.061 4.965 4.984 40,219,716 +0.03(+0.56%)
Sep 10, 2003 4.883 5.056 4.862 4.956 66,113,632 +0.05(+1.06%)
Sep 09, 2003 5.000 5.032 4.871 4.904 67,147,832 -0.14(-2.77%)
Sep 08, 2003 5.110 5.196 5.013 5.044 48,895,800 -0.05(-1.00%)
Sep 05, 2003 5.100 5.210 5.061 5.095 47,476,236 -0.07(-1.44%)
Sep 04, 2003 5.045 5.188 4.899 5.169 85,879,104 +0.11(+2.15%)
Sep 03, 2003 5.321 5.336 5.053 5.060 82,464,272 -0.22(-4.13%)
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.