Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.100 5.100 5.100 5.100 1,500 +0.10(+2.00%)
Dec 30, 2003 4.940 5.010 4.940 5.000 3,000 +0.05(+1.01%)
Dec 29, 2003 4.990 5.000 4.939 4.950 4,000 -0.05(-1.00%)
Dec 26, 2003 4.980 5.000 4.980 5.000 1,000 +0.15(+3.11%)
Dec 24, 2003 4.849 4.849 4.849 4.849 0 +0.00(+0.00%)
Dec 23, 2003 4.811 4.900 4.810 4.849 6,400 -0.13(-2.63%)
Dec 22, 2003 4.980 4.980 4.980 4.980 200 -0.02(-0.40%)
Dec 19, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 18, 2003 5.140 5.140 5.000 5.000 1,500 -0.02(-0.40%)
Dec 17, 2003 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Dec 16, 2003 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Dec 15, 2003 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Dec 12, 2003 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Dec 11, 2003 5.020 5.020 5.020 5.020 300 +0.02(+0.40%)
Dec 10, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 09, 2003 5.000 5.000 5.000 5.000 1,200 +0.02(+0.40%)
Dec 08, 2003 4.980 4.980 4.980 4.980 400 +0.00(+0.00%)
Dec 05, 2003 4.960 4.980 4.980 4.980 2,000 +0.02(+0.40%)
Dec 04, 2003 4.800 4.960 4.800 4.960 833 +0.08(+1.64%)
Dec 03, 2003 4.830 4.880 4.800 4.880 700 +0.11(+2.31%)
Dec 02, 2003 5.050 5.050 4.760 4.770 2,000 -0.23(-4.60%)
Dec 01, 2003 5.080 5.080 5.000 5.000 1,100 +0.11(+2.25%)
Nov 28, 2003 4.760 4.890 4.760 4.890 3,700 +0.14(+2.95%)
Nov 26, 2003 4.940 4.940 4.750 4.750 1,570 -0.02(-0.42%)
Nov 25, 2003 4.630 4.850 4.630 4.770 1,300 -0.08(-1.65%)
Nov 24, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Nov 21, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Nov 20, 2003 4.740 4.850 4.740 4.850 3,400 +0.31(+6.83%)
Nov 19, 2003 4.540 4.540 4.540 4.540 1,000 -0.15(-3.20%)
Nov 18, 2003 4.690 4.690 4.690 4.690 1,300 -0.01(-0.21%)
Nov 17, 2003 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Nov 14, 2003 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Nov 13, 2003 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Nov 12, 2003 4.700 4.700 4.700 4.700 200 +0.20(+4.44%)
Nov 11, 2003 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 10, 2003 4.560 4.560 4.500 4.500 1,500 -0.01(-0.24%)
Nov 07, 2003 4.510 4.750 4.510 4.511 2,365 +0.01(+0.24%)
Nov 06, 2003 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 05, 2003 4.500 4.500 4.500 4.500 500 +0.08(+1.81%)
Nov 04, 2003 4.420 4.420 4.420 4.420 500 -0.09(-2.00%)
Nov 03, 2003 4.510 4.510 4.450 4.510 1,150 +0.01(+0.22%)
Oct 31, 2003 4.510 4.510 4.500 4.500 500 -0.05(-1.10%)
Oct 30, 2003 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Oct 29, 2003 4.620 4.750 4.550 4.550 2,800 -0.03(-0.66%)
Oct 28, 2003 4.580 4.580 4.580 4.580 500 +0.06(+1.33%)
Oct 27, 2003 4.520 4.550 4.520 4.520 4,500 +0.02(+0.44%)
Oct 24, 2003 4.560 4.560 4.500 4.500 800 +0.00(+0.00%)
Oct 23, 2003 4.610 4.611 4.500 4.500 8,000 -0.20(-4.26%)
Oct 22, 2003 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Oct 21, 2003 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Oct 20, 2003 4.780 4.800 4.700 4.700 3,900 -0.05(-1.05%)
Oct 17, 2003 4.750 4.750 4.750 4.750 400 +0.00(+0.00%)
Oct 16, 2003 4.780 4.740 4.740 4.750 1,300 -0.03(-0.63%)
Oct 15, 2003 4.600 4.780 4.550 4.780 6,100 +0.18(+3.91%)
Oct 14, 2003 4.520 4.600 4.510 4.600 1,900 +0.01(+0.22%)
Oct 13, 2003 4.500 4.600 4.490 4.590 1,800 +0.04(+0.86%)
Oct 10, 2003 4.410 4.760 4.410 4.551 4,500 -0.10(-2.13%)
Oct 09, 2003 4.630 4.700 4.630 4.650 2,500 -0.15(-3.12%)
Oct 08, 2003 4.610 4.800 4.610 4.800 1,600 +0.13(+2.78%)
Oct 07, 2003 4.640 4.770 4.610 4.670 1,500 +0.07(+1.52%)
Oct 06, 2003 4.570 4.600 4.550 4.600 2,000 +0.01(+0.22%)
Oct 03, 2003 4.580 4.600 4.550 4.590 4,500 +0.08(+1.77%)
Oct 02, 2003 4.550 4.550 4.510 4.510 1,000 -0.02(-0.44%)
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.