Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.39 16.53 16.36 16.41 1,078,410 -0.04(-0.26%)
Dec 30, 2003 16.47 16.47 16.35 16.45 1,542,150 -0.02(-0.11%)
Dec 29, 2003 16.55 16.61 16.35 16.47 1,751,233 -0.08(-0.48%)
Dec 26, 2003 16.58 16.65 16.54 16.55 340,903 -0.03(-0.18%)
Dec 24, 2003 16.61 16.68 16.54 16.58 318,688 -0.03(-0.18%)
Dec 23, 2003 16.60 16.73 16.54 16.61 1,303,828 +0.04(+0.26%)
Dec 22, 2003 16.22 16.57 16.22 16.57 1,402,162 +0.38(+2.35%)
Dec 19, 2003 16.24 16.39 16.11 16.19 1,628,233 -0.12(-0.75%)
Dec 18, 2003 16.38 16.39 16.22 16.31 1,120,717 +0.06(+0.34%)
Dec 17, 2003 16.47 16.53 15.95 16.25 2,695,046 -0.28(-1.67%)
Dec 16, 2003 16.32 16.53 16.22 16.53 2,619,744 +0.45(+2.82%)
Dec 15, 2003 15.69 16.29 15.84 16.08 1,602,914 +0.39(+2.46%)
Dec 12, 2003 15.71 15.82 15.67 15.69 1,050,151 -0.08(-0.50%)
Dec 11, 2003 15.68 15.79 15.63 15.77 923,721 +0.09(+0.59%)
Dec 10, 2003 15.91 15.91 15.62 15.68 1,318,856 -0.19(-1.20%)
Dec 09, 2003 16.13 16.13 15.83 15.87 1,822,778 -0.26(-1.63%)
Dec 08, 2003 15.81 16.19 15.81 16.13 1,620,392 +0.32(+2.05%)
Dec 05, 2003 15.81 15.93 15.81 15.81 736,037 -0.02(-0.12%)
Dec 04, 2003 15.84 15.86 15.81 15.83 1,870,149 +0.06(+0.39%)
Dec 03, 2003 15.71 15.79 15.70 15.76 1,693,408 +0.01(+0.04%)
Dec 02, 2003 15.84 15.84 15.71 15.76 1,008,825 +0.09(+0.55%)
Dec 01, 2003 15.73 15.73 15.64 15.67 1,912,292 -0.01(-0.04%)
Nov 28, 2003 15.70 15.72 15.60 15.68 621,205 +0.04(+0.24%)
Nov 26, 2003 15.61 15.62 15.57 15.64 915,881 +0.02(+0.12%)
Nov 25, 2003 15.65 15.73 15.65 15.62 1,491,022 -0.03(-0.20%)
Nov 24, 2003 15.43 15.98 15.26 15.65 2,192,757 +0.23(+1.47%)
Nov 21, 2003 15.52 15.55 15.37 15.43 1,057,175 +0.00(+0.00%)
Nov 20, 2003 15.59 15.63 15.37 15.43 1,399,222 -0.16(-1.02%)
Nov 19, 2003 15.67 15.72 15.57 15.59 1,291,087 -0.03(-0.20%)
Nov 18, 2003 15.95 15.95 15.62 15.62 1,662,862 -0.35(-2.19%)
Nov 17, 2003 15.82 15.98 15.58 15.97 2,453,131 +0.05(+0.31%)
Nov 14, 2003 16.24 16.30 15.92 15.92 2,772,472 -0.32(-2.00%)
Nov 13, 2003 16.36 16.36 16.18 16.24 1,131,824 -0.12(-0.71%)
Nov 12, 2003 16.20 16.39 16.20 16.36 1,269,198 +0.16(+0.98%)
Nov 11, 2003 16.25 16.25 16.16 16.20 1,320,326 -0.05(-0.30%)
Nov 10, 2003 16.16 16.32 16.16 16.25 1,891,547 +0.16(+0.99%)
Nov 07, 2003 15.97 16.13 15.97 16.09 1,164,330 +0.12(+0.77%)
Nov 06, 2003 15.78 15.99 15.78 15.97 1,064,362 +0.09(+0.58%)
Nov 05, 2003 15.99 15.99 15.70 15.87 1,125,454 -0.12(-0.73%)
Nov 04, 2003 16.05 16.09 15.90 15.99 866,387 -0.13(-0.80%)
Nov 03, 2003 15.95 16.13 15.93 16.12 850,977 +0.25(+1.58%)
Oct 31, 2003 15.82 15.94 15.81 15.87 912,451 +0.07(+0.47%)
Oct 30, 2003 16.00 16.02 15.72 15.79 1,033,327 -0.22(-1.38%)
Oct 29, 2003 15.90 16.02 15.81 16.02 839,762 +0.01(+0.08%)
Oct 28, 2003 15.94 16.06 15.89 16.00 1,393,015 +0.07(+0.46%)
Oct 27, 2003 16.00 16.07 15.87 15.93 705,491 -0.07(-0.42%)
Oct 24, 2003 15.95 16.00 15.76 16.00 1,194,549 -0.06(-0.34%)
Oct 23, 2003 15.99 16.05 15.81 16.05 1,136,725 +0.04(+0.27%)
Oct 22, 2003 16.28 16.28 15.74 16.01 2,294,195 -0.34(-2.06%)
Oct 21, 2003 16.25 16.50 16.25 16.35 957,861 +0.03(+0.19%)
Oct 20, 2003 16.25 16.32 16.17 16.32 927,478 +0.03(+0.19%)
Oct 17, 2003 16.41 16.43 16.20 16.28 2,011,606 +0.02(+0.11%)
Oct 16, 2003 16.27 16.30 16.15 16.27 1,256,457 -0.08(-0.49%)
Oct 15, 2003 16.42 16.47 16.24 16.35 841,068 -0.10(-0.63%)
Oct 14, 2003 16.43 16.43 16.27 16.45 967,335 +0.09(+0.52%)
Oct 13, 2003 16.22 16.44 16.26 16.36 732,607 +0.15(+0.91%)
Oct 10, 2003 16.22 16.30 16.06 16.22 796,312 -0.01(-0.04%)
Oct 09, 2003 16.32 16.38 16.05 16.22 1,642,771 -0.09(-0.56%)
Oct 08, 2003 16.47 16.47 16.24 16.32 1,500,006 -0.17(-1.00%)
Oct 07, 2003 16.41 16.49 16.41 16.48 1,065,669 +0.01(+0.07%)
Oct 06, 2003 16.43 16.47 16.34 16.47 951,654 +0.04(+0.22%)
Oct 03, 2003 16.46 16.56 16.39 16.43 1,428,951 -0.01(-0.07%)
Oct 02, 2003 16.39 16.44 16.32 16.44 1,124,147 -0.05(-0.30%)
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.