Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 12.30 12.38 12.24 12.29 9,457,394 +0.05(+0.38%)
Dec 30, 2003 12.16 12.34 12.16 12.25 9,065,225 +0.08(+0.66%)
Dec 29, 2003 11.99 12.19 11.83 12.17 9,834,804 +0.23(+1.97%)
Dec 26, 2003 11.93 11.99 11.93 11.93 2,608,136 +0.07(+0.60%)
Dec 24, 2003 11.84 11.99 11.83 11.86 3,636,351 +0.02(+0.20%)
Dec 23, 2003 11.84 11.89 11.79 11.84 6,187,208 -0.02(-0.20%)
Dec 22, 2003 11.84 11.87 11.77 11.86 7,355,634 +0.01(+0.10%)
Dec 19, 2003 11.90 11.91 11.83 11.85 14,329,289 -0.04(-0.34%)
Dec 18, 2003 11.77 11.96 11.74 11.89 14,991,338 +0.26(+2.21%)
Dec 17, 2003 11.55 11.69 11.52 11.63 9,647,153 +0.15(+1.29%)
Dec 16, 2003 11.26 11.52 11.26 11.48 9,795,798 +0.25(+2.22%)
Dec 15, 2003 11.42 11.42 11.23 11.23 11,083,702 -0.19(-1.62%)
Dec 12, 2003 11.31 11.44 11.29 11.42 7,914,721 +0.11(+0.94%)
Dec 11, 2003 11.22 11.34 11.19 11.31 9,538,569 +0.12(+1.04%)
Dec 10, 2003 11.24 11.24 11.17 11.20 11,054,535 -0.03(-0.25%)
Dec 09, 2003 11.19 11.36 11.22 11.22 9,461,611 +0.04(+0.34%)
Dec 08, 2003 11.10 11.19 11.06 11.19 8,842,082 +0.09(+0.78%)
Dec 05, 2003 11.04 11.12 11.03 11.10 7,885,554 +0.05(+0.49%)
Dec 04, 2003 10.84 11.07 10.83 11.04 9,365,677 +0.22(+2.00%)
Dec 03, 2003 10.83 10.96 10.83 10.83 8,986,158 +0.07(+0.61%)
Dec 02, 2003 10.76 10.88 10.75 10.76 9,032,193 -0.01(-0.08%)
Dec 01, 2003 10.90 10.90 10.71 10.77 11,292,086 +0.09(+0.80%)
Nov 28, 2003 10.74 10.74 10.68 10.69 3,466,621 -0.02(-0.20%)
Nov 26, 2003 10.63 10.74 10.63 10.71 9,525,918 +0.10(+0.91%)
Nov 25, 2003 10.53 10.64 10.53 10.61 7,658,194 +0.08(+0.74%)
Nov 24, 2003 10.51 10.61 10.50 10.53 8,160,002 +0.08(+0.74%)
Nov 21, 2003 10.54 10.60 10.47 10.46 7,422,752 -0.07(-0.70%)
Nov 20, 2003 10.24 10.64 10.12 10.53 7,607,592 -0.03(-0.27%)
Nov 19, 2003 10.41 10.59 10.41 10.56 7,980,434 +0.09(+0.90%)
Nov 18, 2003 10.50 10.54 10.46 10.46 10,051,973 -0.01(-0.08%)
Nov 17, 2003 10.50 10.57 10.43 10.47 7,642,732 -0.10(-0.90%)
Nov 14, 2003 10.78 10.78 10.54 10.57 12,660,110 -0.21(-1.95%)
Nov 13, 2003 10.64 10.79 10.64 10.78 11,023,963 +0.15(+1.39%)
Nov 12, 2003 10.59 10.67 10.56 10.63 6,458,845 +0.08(+0.75%)
Nov 11, 2003 10.50 10.57 10.47 10.55 4,149,052 +0.05(+0.46%)
Nov 10, 2003 10.61 10.63 10.51 10.50 6,347,098 -0.11(-0.99%)
Nov 07, 2003 10.64 10.65 10.55 10.61 6,459,548 +0.06(+0.54%)
Nov 06, 2003 10.47 10.57 10.41 10.55 6,610,301 +0.07(+0.65%)
Nov 05, 2003 10.52 10.54 10.44 10.48 6,800,763 -0.03(-0.32%)
Nov 04, 2003 10.50 10.55 10.46 10.52 8,599,612 -0.05(-0.50%)
Nov 03, 2003 10.57 10.66 10.53 10.57 9,009,650 -0.00(-0.03%)
Oct 31, 2003 10.23 10.66 10.38 10.57 18,359,214 +0.34(+3.34%)
Oct 30, 2003 10.39 10.39 10.14 10.23 15,666,038 -0.17(-1.64%)
Oct 29, 2003 10.44 10.47 10.38 10.40 9,800,718 -0.04(-0.39%)
Oct 28, 2003 10.38 10.45 10.38 10.44 7,561,558 +0.08(+0.77%)
Oct 27, 2003 10.40 10.43 10.33 10.36 6,722,048 -0.04(-0.40%)
Oct 24, 2003 10.46 10.47 10.32 10.40 7,815,976 -0.10(-0.94%)
Oct 23, 2003 10.46 10.52 10.36 10.50 9,545,597 +0.05(+0.44%)
Oct 22, 2003 10.57 10.57 10.42 10.46 7,227,019 -0.11(-1.05%)
Oct 21, 2003 10.57 10.62 10.51 10.57 9,973,961 -0.01(-0.05%)
Oct 20, 2003 10.49 10.58 10.45 10.57 7,116,677 +0.08(+0.79%)
Oct 17, 2003 10.59 10.62 10.46 10.49 6,497,500 -0.10(-0.98%)
Oct 16, 2003 10.54 10.61 10.54 10.59 6,566,375 +0.07(+0.62%)
Oct 15, 2003 10.67 10.67 10.50 10.53 9,750,115 -0.14(-1.32%)
Oct 14, 2003 10.59 10.67 10.53 10.67 7,516,929 +0.08(+0.72%)
Oct 13, 2003 10.55 10.66 10.53 10.59 6,262,760 +0.09(+0.88%)
Oct 10, 2003 10.46 10.54 10.47 10.50 6,607,841 +0.04(+0.37%)
Oct 09, 2003 10.45 10.54 10.41 10.46 9,880,838 +0.02(+0.23%)
Oct 08, 2003 10.53 10.55 10.42 10.44 6,516,476 -0.09(-0.84%)
Oct 07, 2003 10.44 10.54 10.39 10.53 7,718,636 +0.04(+0.38%)
Oct 06, 2003 10.49 10.51 10.43 10.49 5,604,577 +0.09(+0.85%)
Oct 03, 2003 10.44 10.49 10.38 10.40 8,963,317 +0.04(+0.38%)
Oct 02, 2003 10.30 10.40 10.28 10.36 8,270,695 -0.05(-0.45%)
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.