Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 22.55 22.65 22.42 22.61 1,128,266 +0.06(+0.26%)
Dec 30, 2003 22.59 22.63 22.38 22.55 736,599 -0.02(-0.11%)
Dec 29, 2003 22.50 22.63 22.39 22.57 757,060 +0.07(+0.33%)
Dec 26, 2003 22.27 22.66 22.27 22.50 290,935 +0.23(+1.04%)
Dec 24, 2003 22.51 22.66 22.14 22.27 766,867 -0.32(-1.43%)
Dec 23, 2003 22.66 22.76 22.52 22.59 711,174 -0.04(-0.18%)
Dec 22, 2003 22.25 22.83 22.25 22.63 1,033,346 +0.46(+2.09%)
Dec 19, 2003 22.45 22.56 22.00 22.17 1,120,517 -0.26(-1.18%)
Dec 18, 2003 22.18 22.47 22.12 22.43 1,361,571 +0.27(+1.23%)
Dec 17, 2003 22.38 22.54 22.16 22.16 1,566,424 -0.46(-2.04%)
Dec 16, 2003 22.51 22.62 22.33 22.62 883,701 +0.10(+0.44%)
Dec 15, 2003 22.99 22.99 22.37 22.52 1,803,482 -0.47(-2.05%)
Dec 12, 2003 22.86 23.01 22.59 22.99 581,022 +0.19(+0.83%)
Dec 11, 2003 22.47 22.80 22.44 22.80 605,479 +0.30(+1.32%)
Dec 10, 2003 22.55 22.67 22.41 22.51 584,896 -0.15(-0.66%)
Dec 09, 2003 22.96 22.96 22.63 22.66 872,684 -0.21(-0.90%)
Dec 08, 2003 22.47 22.86 22.47 22.86 890,239 +0.38(+1.69%)
Dec 05, 2003 22.84 22.85 22.37 22.48 539,616 -0.48(-2.09%)
Dec 04, 2003 22.58 22.96 22.51 22.96 888,181 +0.39(+1.72%)
Dec 03, 2003 22.36 22.73 22.34 22.57 1,165,435 +0.25(+1.11%)
Dec 02, 2003 22.34 22.42 22.33 22.33 1,032,619 -0.11(-0.48%)
Dec 01, 2003 21.78 22.43 21.78 22.43 1,205,388 +0.78(+3.59%)
Nov 28, 2003 21.49 21.80 21.49 21.66 422,782 -0.04(-0.19%)
Nov 26, 2003 21.31 21.71 21.27 21.70 1,514,726 +0.39(+1.82%)
Nov 25, 2003 21.06 21.36 20.95 21.31 1,262,776 +0.36(+1.70%)
Nov 24, 2003 21.04 21.36 20.90 20.95 1,534,461 -0.11(-0.51%)
Nov 21, 2003 21.06 21.11 20.95 21.06 579,569 +0.08(+0.39%)
Nov 20, 2003 21.19 21.28 20.91 20.98 912,637 -0.40(-1.85%)
Nov 19, 2003 21.06 21.38 20.96 21.38 977,895 +0.39(+1.85%)
Nov 18, 2003 21.40 21.41 20.90 20.99 801,736 -0.29(-1.36%)
Nov 17, 2003 21.31 21.55 20.95 21.28 1,099,935 -0.31(-1.45%)
Nov 14, 2003 21.78 21.78 21.62 21.59 773,042 -0.34(-1.54%)
Nov 13, 2003 21.56 21.93 21.54 21.93 950,896 +0.23(+1.07%)
Nov 12, 2003 21.71 21.74 21.71 21.70 1,055,623 -0.21(-0.98%)
Nov 11, 2003 21.93 21.94 21.78 21.91 467,457 -0.16(-0.71%)
Nov 10, 2003 22.27 22.38 21.92 22.07 529,567 -0.34(-1.51%)
Nov 07, 2003 22.36 22.49 22.29 22.41 580,296 +0.15(+0.67%)
Nov 06, 2003 22.43 22.47 21.94 22.26 1,019,786 -0.15(-0.66%)
Nov 05, 2003 22.34 22.58 22.25 22.41 572,789 -0.18(-0.80%)
Nov 04, 2003 22.34 22.58 22.28 22.59 890,738 +0.35(+1.56%)
Nov 03, 2003 22.14 22.40 22.13 22.24 763,587 +0.03(+0.15%)
Oct 31, 2003 22.53 22.53 22.17 22.21 971,478 -0.34(-1.50%)
Oct 30, 2003 22.59 22.60 22.35 22.55 627,877 +0.12(+0.55%)
Oct 29, 2003 22.26 22.53 22.00 22.42 816,628 +0.15(+0.67%)
Oct 28, 2003 22.14 22.28 21.95 22.28 904,647 +0.26(+1.20%)
Oct 27, 2003 21.90 22.30 21.89 22.01 777,642 +0.23(+1.06%)
Oct 24, 2003 21.62 21.85 21.53 21.78 1,079,232 +0.04(+0.19%)
Oct 23, 2003 21.56 21.76 21.52 21.74 1,177,179 +0.02(+0.08%)
Oct 22, 2003 21.81 22.00 21.65 21.72 1,348,495 -0.26(-1.20%)
Oct 21, 2003 22.88 22.88 21.84 21.99 2,290,432 -0.73(-3.20%)
Oct 20, 2003 22.47 22.68 22.28 22.71 839,752 +0.44(+1.96%)
Oct 17, 2003 22.82 22.82 22.28 22.28 1,039,157 -0.58(-2.53%)
Oct 16, 2003 22.85 22.95 22.70 22.85 733,088 -0.06(-0.25%)
Oct 15, 2003 22.80 22.95 22.77 22.91 988,307 +0.22(+0.98%)
Oct 14, 2003 22.55 22.80 22.47 22.69 976,442 +0.19(+0.84%)
Oct 13, 2003 22.17 22.58 22.29 22.50 616,375 +0.33(+1.49%)
Oct 10, 2003 22.16 22.24 22.01 22.17 577,027 +0.11(+0.49%)
Oct 09, 2003 22.22 22.30 21.89 22.06 987,944 +0.03(+0.15%)
Oct 08, 2003 21.77 22.51 21.93 22.03 1,343,531 +0.26(+1.18%)
Oct 07, 2003 21.54 21.77 21.47 21.77 546,759 +0.13(+0.61%)
Oct 06, 2003 21.49 21.73 21.49 21.64 461,040 +0.06(+0.27%)
Oct 03, 2003 21.51 21.79 21.51 21.58 815,538 +0.32(+1.52%)
Oct 02, 2003 21.09 21.29 21.07 21.26 606,205 +0.05(+0.23%)
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.