Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 20.00 20.39 20.00 20.30 4,008,800 +0.27(+1.35%)
Dec 30, 2003 19.96 20.11 19.86 20.03 4,306,200 +0.07(+0.35%)
Dec 29, 2003 19.82 19.96 19.75 19.96 4,281,600 +0.20(+1.01%)
Dec 26, 2003 19.78 19.83 19.61 19.76 1,481,400 +0.07(+0.36%)
Dec 24, 2003 19.80 19.92 19.69 19.69 2,479,400 -0.06(-0.30%)
Dec 23, 2003 19.50 19.85 19.46 19.75 4,423,400 +0.23(+1.18%)
Dec 22, 2003 19.50 19.52 19.30 19.52 6,194,400 +0.11(+0.57%)
Dec 19, 2003 19.46 19.46 19.15 19.41 5,808,300 +0.16(+0.83%)
Dec 18, 2003 18.99 19.28 18.90 19.25 4,998,200 +0.35(+1.85%)
Dec 17, 2003 19.02 19.02 18.69 18.90 5,011,500 -0.07(-0.37%)
Dec 16, 2003 19.00 19.12 18.85 18.97 6,683,000 -0.01(-0.05%)
Dec 15, 2003 18.98 19.42 18.52 18.98 9,349,700 +0.00(+0.00%)
Dec 12, 2003 19.43 19.80 18.90 18.98 11,583,400 -0.64(-3.26%)
Dec 11, 2003 19.96 20.14 19.61 19.62 6,081,900 -0.26(-1.31%)
Dec 10, 2003 19.72 19.98 19.70 19.88 2,540,000 +0.02(+0.10%)
Dec 09, 2003 20.02 20.05 19.76 19.86 3,669,800 -0.17(-0.85%)
Dec 08, 2003 20.09 20.09 19.87 20.03 3,304,700 -0.12(-0.60%)
Dec 05, 2003 20.32 20.47 20.16 20.15 2,411,200 -0.16(-0.79%)
Dec 04, 2003 20.45 20.67 20.25 20.31 4,688,700 +0.09(+0.45%)
Dec 03, 2003 20.24 20.39 20.11 20.22 4,441,200 -0.05(-0.25%)
Dec 02, 2003 20.20 20.42 20.15 20.27 4,287,600 -0.08(-0.39%)
Dec 01, 2003 19.98 20.42 19.77 20.35 5,755,200 +0.52(+2.62%)
Nov 28, 2003 19.79 19.95 19.63 19.83 1,892,800 +0.05(+0.25%)
Nov 26, 2003 19.97 20.07 19.62 19.78 3,330,200 -0.19(-0.95%)
Nov 25, 2003 19.69 20.08 19.68 19.97 3,403,600 +0.17(+0.86%)
Nov 24, 2003 20.03 20.04 19.60 19.80 5,474,700 -0.20(-1.00%)
Nov 21, 2003 19.10 20.00 19.15 20.00 6,418,500 +0.90(+4.71%)
Nov 20, 2003 19.13 19.24 19.08 19.10 2,717,000 -0.12(-0.62%)
Nov 19, 2003 19.14 19.22 19.08 19.22 2,595,600 +0.08(+0.42%)
Nov 18, 2003 19.20 19.28 19.05 19.14 3,485,200 -0.03(-0.16%)
Nov 17, 2003 19.27 19.37 19.01 19.17 3,286,900 -0.10(-0.52%)
Nov 14, 2003 19.28 19.44 19.05 19.27 3,416,200 +0.06(+0.31%)
Nov 13, 2003 19.36 19.37 19.12 19.21 2,739,400 -0.16(-0.83%)
Nov 12, 2003 19.01 19.47 19.00 19.37 4,316,100 +0.30(+1.57%)
Nov 11, 2003 19.35 19.48 19.02 19.07 4,232,400 -0.01(-0.05%)
Nov 10, 2003 19.09 19.15 18.93 19.08 3,528,500 +0.15(+0.79%)
Nov 07, 2003 18.90 19.98 18.78 18.93 4,675,700 +0.16(+0.85%)
Nov 06, 2003 18.75 18.82 18.46 18.77 5,203,400 +0.09(+0.48%)
Nov 05, 2003 19.05 18.75 18.55 18.68 5,493,700 -0.12(-0.64%)
Nov 04, 2003 19.05 19.05 18.72 18.80 4,823,600 -0.11(-0.58%)
Nov 03, 2003 18.59 19.10 18.69 18.91 4,766,036 +0.32(+1.72%)
Oct 31, 2003 18.87 18.94 18.31 18.59 10,232,600 -0.28(-1.48%)
Oct 30, 2003 19.07 19.20 18.83 18.87 6,916,900 -0.20(-1.05%)
Oct 29, 2003 19.27 19.41 18.80 19.07 10,905,100 -0.87(-4.36%)
Oct 28, 2003 19.84 19.95 19.55 19.94 5,891,400 +0.15(+0.76%)
Oct 27, 2003 19.95 20.00 19.70 19.79 4,992,700 -0.11(-0.55%)
Oct 24, 2003 19.96 20.18 19.65 19.90 13,447,200 +0.74(+3.86%)
Oct 23, 2003 19.51 19.51 19.06 19.16 5,434,900 -0.35(-1.79%)
Oct 22, 2003 20.00 20.10 19.30 19.51 9,811,000 -0.49(-2.45%)
Oct 21, 2003 21.07 20.40 19.57 20.00 21,647,000 -1.07(-5.08%)
Oct 20, 2003 20.27 21.07 20.23 21.07 8,367,300 +0.95(+4.72%)
Oct 17, 2003 20.30 20.38 20.05 20.12 3,907,200 -0.23(-1.13%)
Oct 16, 2003 20.02 20.42 20.07 20.35 4,870,700 +0.33(+1.65%)
Oct 15, 2003 20.20 20.21 19.90 20.02 4,431,800 -0.07(-0.35%)
Oct 14, 2003 20.15 20.17 20.00 20.09 3,649,600 -0.06(-0.30%)
Oct 13, 2003 20.24 20.39 20.08 20.15 3,504,100 -0.04(-0.20%)
Oct 10, 2003 20.22 20.36 20.12 20.19 3,367,500 -0.05(-0.25%)
Oct 09, 2003 19.98 20.29 19.90 20.24 6,451,000 +0.27(+1.35%)
Oct 08, 2003 20.16 20.30 19.94 19.97 7,139,700 -0.33(-1.63%)
Oct 07, 2003 20.15 20.32 20.01 20.30 5,133,600 +0.15(+0.74%)
Oct 06, 2003 20.40 20.40 20.06 20.15 6,264,700 -0.09(-0.44%)
Oct 03, 2003 20.97 21.95 20.16 20.24 13,861,200 -0.56(-2.69%)
Oct 02, 2003 20.78 21.37 20.40 20.80 8,911,500 -0.51(-2.39%)
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.