Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 22.80 22.84 22.76 22.79 239,228 +0.00(+0.00%)
Dec 30, 2003 22.73 22.84 22.69 22.79 300,480 +0.06(+0.24%)
Dec 29, 2003 22.77 22.84 22.56 22.73 498,392 -0.03(-0.15%)
Dec 26, 2003 22.95 23.11 22.75 22.77 345,407 -0.08(-0.33%)
Dec 24, 2003 22.22 22.91 22.22 22.84 1,043,158 +0.62(+2.80%)
Dec 23, 2003 21.98 22.29 21.96 22.22 818,953 +0.33(+1.52%)
Dec 22, 2003 21.83 21.93 21.72 21.89 804,362 +0.06(+0.29%)
Dec 19, 2003 21.81 21.84 21.68 21.83 458,521 +0.02(+0.10%)
Dec 18, 2003 21.46 21.87 21.46 21.81 821,842 +0.19(+0.86%)
Dec 17, 2003 21.59 21.69 21.50 21.62 498,826 +0.06(+0.26%)
Dec 16, 2003 21.72 21.83 21.40 21.56 522,662 -0.10(-0.48%)
Dec 15, 2003 21.46 21.84 21.46 21.67 1,815,594 +0.28(+1.29%)
Dec 12, 2003 21.04 21.44 20.94 21.39 1,293,654 +0.41(+1.95%)
Dec 11, 2003 20.99 21.08 20.89 20.98 817,075 -0.09(-0.43%)
Dec 10, 2003 20.97 21.08 20.87 21.07 1,006,175 +0.06(+0.30%)
Dec 09, 2003 20.79 20.99 20.77 21.01 1,167,106 +0.31(+1.51%)
Dec 08, 2003 20.38 20.79 20.38 20.70 1,092,564 +0.35(+1.70%)
Dec 05, 2003 20.14 20.41 19.95 20.35 1,232,836 +0.78(+4.00%)
Dec 04, 2003 19.66 19.81 19.49 19.57 809,130 -0.05(-0.25%)
Dec 03, 2003 19.69 19.74 19.56 19.62 354,653 +0.03(+0.14%)
Dec 02, 2003 19.82 19.82 19.47 19.59 424,717 -0.21(-1.05%)
Dec 01, 2003 19.71 19.92 19.71 19.80 516,595 +0.08(+0.42%)
Nov 28, 2003 19.66 19.72 19.61 19.71 127,704 +0.03(+0.14%)
Nov 26, 2003 19.62 19.73 19.56 19.69 711,907 +0.17(+0.85%)
Nov 25, 2003 19.56 19.66 19.14 19.52 1,539,817 +0.78(+4.14%)
Nov 24, 2003 18.69 18.69 18.69 18.75 428,184 +0.03(+0.15%)
Nov 21, 2003 18.69 18.88 18.66 18.72 292,101 +0.03(+0.15%)
Nov 20, 2003 18.62 18.75 18.54 18.69 374,444 +0.07(+0.37%)
Nov 19, 2003 18.88 18.88 18.61 18.62 354,509 -0.33(-1.75%)
Nov 18, 2003 18.94 18.97 18.88 18.95 185,777 +0.01(+0.04%)
Nov 17, 2003 19.05 19.06 18.80 18.95 413,016 -0.09(-0.47%)
Nov 14, 2003 18.90 19.10 18.90 19.04 498,392 +0.15(+0.77%)
Nov 13, 2003 18.69 18.97 18.66 18.89 661,056 +0.20(+1.07%)
Nov 12, 2003 18.75 18.79 18.66 18.69 472,678 -0.16(-0.84%)
Nov 11, 2003 18.57 18.86 18.57 18.85 409,260 +0.25(+1.34%)
Nov 10, 2003 18.64 18.72 18.54 18.60 665,535 +0.08(+0.45%)
Nov 07, 2003 18.54 18.58 18.50 18.52 1,261,439 +0.15(+0.83%)
Nov 06, 2003 18.34 18.41 18.21 18.36 712,340 +0.17(+0.91%)
Nov 05, 2003 18.45 18.52 18.07 18.20 1,285,998 -0.24(-1.28%)
Nov 04, 2003 18.69 18.75 18.38 18.43 1,024,089 -0.28(-1.48%)
Nov 03, 2003 18.72 18.74 18.66 18.71 523,919 -0.05(-0.26%)
Oct 31, 2003 19.04 19.07 18.63 18.76 1,640,940 -0.24(-1.28%)
Oct 30, 2003 19.06 19.24 18.90 19.00 1,374,553 +0.03(+0.18%)
Oct 29, 2003 19.04 19.16 18.87 18.97 956,625 -0.12(-0.65%)
Oct 28, 2003 19.20 19.21 18.93 19.09 388,168 -0.02(-0.11%)
Oct 27, 2003 19.11 19.29 19.05 19.11 381,378 -0.06(-0.32%)
Oct 24, 2003 19.11 19.21 19.02 19.17 518,328 +0.03(+0.18%)
Oct 23, 2003 19.07 19.20 19.04 19.14 427,606 -0.03(-0.18%)
Oct 22, 2003 19.26 19.30 19.17 19.17 211,491 -0.08(-0.43%)
Oct 21, 2003 19.21 19.31 19.21 19.26 335,729 -0.02(-0.11%)
Oct 20, 2003 19.26 19.26 19.21 19.28 457,799 +0.00(+0.00%)
Oct 17, 2003 19.31 19.33 19.26 19.28 379,500 -0.06(-0.29%)
Oct 16, 2003 19.47 19.49 19.31 19.33 468,344 -0.04(-0.21%)
Oct 15, 2003 19.29 19.41 19.27 19.38 735,888 +0.22(+1.16%)
Oct 14, 2003 19.17 19.22 18.99 19.15 973,383 -0.02(-0.11%)
Oct 13, 2003 19.38 19.40 19.17 19.17 585,214 +0.00(+0.00%)
Oct 10, 2003 19.31 19.45 19.24 19.17 606,305 -0.24(-1.25%)
Oct 09, 2003 19.31 19.45 19.29 19.42 399,292 +0.10(+0.54%)
Oct 08, 2003 19.38 19.38 19.19 19.31 366,499 +0.06(+0.29%)
Oct 07, 2003 19.05 19.37 19.04 19.26 336,162 +0.05(+0.25%)
Oct 06, 2003 19.35 19.38 19.11 19.21 876,738 -0.17(-0.89%)
Oct 03, 2003 19.51 19.56 19.35 19.38 621,329 -0.12(-0.64%)
Oct 02, 2003 19.34 19.51 19.34 19.51 514,717 +0.33(+1.73%)
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.