Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.70 14.71 14.32 14.32 209,400 -0.43(-2.92%)
Dec 30, 2003 14.75 14.92 14.69 14.75 130,500 -0.06(-0.41%)
Dec 29, 2003 14.46 14.97 14.46 14.81 271,400 +0.25(+1.72%)
Dec 26, 2003 14.40 14.70 14.38 14.56 60,800 +0.10(+0.69%)
Dec 24, 2003 14.50 14.60 14.30 14.46 105,700 -0.04(-0.28%)
Dec 23, 2003 14.44 14.51 14.20 14.50 369,900 +0.15(+1.05%)
Dec 22, 2003 14.27 14.51 14.24 14.35 356,600 +0.18(+1.27%)
Dec 19, 2003 14.35 14.35 14.07 14.17 422,700 -0.19(-1.32%)
Dec 18, 2003 14.60 14.73 14.25 14.36 411,100 -0.26(-1.78%)
Dec 17, 2003 14.20 14.64 14.20 14.62 253,200 +0.43(+3.03%)
Dec 16, 2003 14.22 14.22 14.06 14.19 251,000 -0.01(-0.07%)
Dec 15, 2003 14.50 14.70 14.20 14.20 245,300 -0.26(-1.80%)
Dec 12, 2003 14.32 14.46 14.32 14.46 267,600 +0.14(+0.98%)
Dec 11, 2003 14.00 14.35 14.00 14.32 674,700 +0.27(+1.92%)
Dec 10, 2003 14.20 14.20 13.91 14.05 180,000 -0.15(-1.06%)
Dec 09, 2003 14.10 14.21 14.09 14.20 425,800 +0.06(+0.42%)
Dec 08, 2003 14.10 14.14 14.04 14.14 321,700 +0.05(+0.35%)
Dec 05, 2003 13.60 14.07 13.60 14.09 694,400 +0.41(+3.00%)
Dec 04, 2003 13.55 13.75 13.45 13.68 278,500 +0.10(+0.74%)
Dec 03, 2003 13.60 13.65 13.45 13.58 723,300 +0.00(+0.00%)
Dec 02, 2003 13.60 13.65 13.55 13.58 317,300 +0.05(+0.37%)
Dec 01, 2003 13.35 13.69 13.35 13.53 366,100 +0.23(+1.73%)
Nov 28, 2003 13.25 13.30 13.17 13.30 67,300 +0.07(+0.53%)
Nov 26, 2003 13.20 13.20 13.03 13.23 575,900 +0.03(+0.23%)
Nov 25, 2003 13.17 13.27 13.17 13.20 298,100 +0.00(+0.00%)
Nov 24, 2003 13.38 13.38 13.09 13.20 347,400 -0.08(-0.60%)
Nov 21, 2003 13.34 13.34 13.11 13.28 335,400 +0.04(+0.30%)
Nov 20, 2003 13.18 13.18 13.15 13.24 554,700 -0.03(-0.23%)
Nov 19, 2003 12.90 13.30 12.85 13.27 546,000 +0.42(+3.27%)
Nov 18, 2003 12.83 13.00 12.81 12.85 321,200 -0.08(-0.62%)
Nov 17, 2003 12.92 13.00 12.78 12.93 652,000 -0.28(-2.12%)
Nov 14, 2003 13.35 13.45 13.12 13.21 283,800 -0.14(-1.05%)
Nov 13, 2003 13.40 13.55 13.15 13.35 231,200 -0.05(-0.37%)
Nov 12, 2003 13.53 13.53 13.23 13.40 666,400 -0.14(-1.03%)
Nov 11, 2003 13.62 13.80 13.48 13.54 784,500 -0.07(-0.51%)
Nov 10, 2003 14.09 14.09 13.57 13.61 285,100 -0.47(-3.34%)
Nov 07, 2003 13.76 14.13 13.76 14.08 737,700 +0.32(+2.33%)
Nov 06, 2003 13.15 13.76 13.13 13.76 398,200 +0.57(+4.32%)
Nov 05, 2003 13.15 13.33 13.07 13.19 437,300 -0.14(-1.05%)
Nov 04, 2003 13.15 13.33 13.15 13.33 525,118 +0.11(+0.83%)
Nov 03, 2003 13.20 13.30 13.20 13.22 719,025 -0.01(-0.08%)
Oct 31, 2003 13.37 13.40 13.05 13.23 591,100 -0.11(-0.82%)
Oct 30, 2003 13.54 13.75 13.38 13.34 437,900 -0.28(-2.06%)
Oct 29, 2003 13.30 13.62 13.22 13.62 440,600 +0.12(+0.89%)
Oct 28, 2003 13.10 13.50 12.95 13.50 729,600 +0.57(+4.41%)
Oct 27, 2003 12.87 13.02 12.80 12.93 161,200 +0.16(+1.25%)
Oct 24, 2003 12.90 12.90 12.63 12.77 203,900 -0.03(-0.23%)
Oct 23, 2003 12.78 13.00 12.76 12.80 470,800 +0.00(+0.00%)
Oct 22, 2003 13.02 13.03 12.59 12.80 421,600 -0.23(-1.77%)
Oct 21, 2003 13.10 13.14 12.85 13.03 824,600 +0.33(+2.60%)
Oct 20, 2003 12.73 12.73 12.51 12.70 697,900 -0.05(-0.39%)
Oct 17, 2003 12.80 12.83 12.76 12.75 231,400 +0.04(+0.31%)
Oct 16, 2003 12.76 12.72 12.55 12.71 284,100 -0.05(-0.39%)
Oct 15, 2003 12.76 12.79 12.60 12.76 243,900 +0.01(+0.08%)
Oct 14, 2003 12.80 12.98 12.60 12.75 418,400 -0.07(-0.55%)
Oct 13, 2003 12.48 12.92 12.51 12.82 624,000 +0.34(+2.72%)
Oct 10, 2003 12.45 12.58 12.35 12.48 758,300 +0.00(+0.00%)
Oct 09, 2003 12.00 12.48 12.00 12.48 1,778,400 +0.96(+8.33%)
Oct 08, 2003 11.45 11.45 11.45 11.52 310,400 +0.08(+0.70%)
Oct 07, 2003 11.45 11.49 11.26 11.44 332,400 -0.01(-0.09%)
Oct 06, 2003 11.35 11.49 11.24 11.45 254,200 +0.17(+1.51%)
Oct 03, 2003 11.08 11.38 11.05 11.28 331,400 +0.28(+2.55%)
Oct 02, 2003 11.31 11.36 10.95 11.00 826,300 -0.35(-3.08%)
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.