Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 21.68 21.81 21.61 21.73 1,619,217 +0.04(+0.17%)
Dec 30, 2003 21.84 21.87 21.63 21.69 1,387,417 -0.09(-0.39%)
Dec 29, 2003 21.77 21.82 21.62 21.78 1,581,639 +0.14(+0.66%)
Dec 26, 2003 21.59 21.69 21.55 21.64 306,321 +0.05(+0.22%)
Dec 24, 2003 21.66 21.67 21.55 21.59 343,687 -0.10(-0.45%)
Dec 23, 2003 21.62 21.71 21.57 21.69 1,311,418 +0.02(+0.09%)
Dec 22, 2003 21.47 21.78 21.45 21.67 1,832,227 +0.19(+0.89%)
Dec 19, 2003 21.72 21.73 21.35 21.47 2,174,437 -0.18(-0.84%)
Dec 18, 2003 21.28 21.66 21.27 21.66 3,311,689 +0.42(+1.96%)
Dec 17, 2003 21.22 21.29 21.01 21.24 2,598,347 +0.03(+0.15%)
Dec 16, 2003 21.08 21.34 21.01 21.21 2,316,726 +0.13(+0.62%)
Dec 15, 2003 21.07 21.25 21.01 21.08 2,438,748 +0.18(+0.84%)
Dec 12, 2003 20.26 20.97 20.38 20.90 3,840,732 +0.65(+3.19%)
Dec 11, 2003 19.59 20.31 19.58 20.26 2,832,469 +0.67(+3.42%)
Dec 10, 2003 19.80 19.85 19.50 19.59 1,849,960 -0.27(-1.37%)
Dec 09, 2003 20.10 20.27 19.85 19.86 2,126,093 -0.22(-1.07%)
Dec 08, 2003 19.88 20.08 19.81 20.07 1,374,962 +0.22(+1.11%)
Dec 05, 2003 19.94 20.03 19.77 19.85 1,048,796 -0.08(-0.39%)
Dec 04, 2003 19.75 19.91 19.70 19.93 1,051,541 +0.16(+0.81%)
Dec 03, 2003 19.72 20.02 19.71 19.77 1,347,518 +0.12(+0.59%)
Dec 02, 2003 19.86 19.89 19.64 19.66 1,232,674 -0.27(-1.37%)
Dec 01, 2003 19.77 19.94 19.73 19.93 1,128,596 +0.22(+1.13%)
Nov 28, 2003 19.58 19.73 19.55 19.71 375,354 +0.13(+0.67%)
Nov 26, 2003 19.65 19.65 19.40 19.58 812,141 -0.02(-0.08%)
Nov 25, 2003 19.49 19.71 19.35 19.59 1,067,796 +0.15(+0.79%)
Nov 24, 2003 19.47 19.60 19.38 19.44 1,299,807 +0.03(+0.15%)
Nov 21, 2003 19.08 19.44 19.17 19.41 1,761,927 +0.33(+1.75%)
Nov 20, 2003 19.05 19.30 18.90 19.08 1,387,206 +0.03(+0.14%)
Nov 19, 2003 19.10 19.21 18.95 19.05 1,714,850 -0.05(-0.27%)
Nov 18, 2003 19.27 19.41 19.07 19.10 1,180,529 -0.14(-0.73%)
Nov 17, 2003 19.17 19.44 19.01 19.24 2,288,648 -0.20(-1.01%)
Nov 14, 2003 19.83 19.94 19.42 19.44 1,718,228 -0.39(-1.95%)
Nov 13, 2003 20.01 20.01 19.74 19.82 1,692,472 -0.23(-1.13%)
Nov 12, 2003 19.82 20.05 19.82 20.05 1,030,852 +0.23(+1.15%)
Nov 11, 2003 19.65 19.97 19.64 19.82 2,171,271 +0.12(+0.61%)
Nov 10, 2003 19.80 19.86 19.60 19.70 1,511,762 -0.09(-0.48%)
Nov 07, 2003 19.89 19.94 19.73 19.80 2,706,225 -0.38(-1.89%)
Nov 06, 2003 20.08 20.18 19.99 20.18 1,045,207 +0.22(+1.13%)
Nov 05, 2003 19.68 19.96 19.72 19.95 1,567,072 +0.22(+1.10%)
Nov 04, 2003 19.68 19.72 19.59 19.74 1,893,734 -0.12(-0.62%)
Nov 03, 2003 19.62 19.97 19.78 19.86 1,095,874 +0.25(+1.27%)
Oct 31, 2003 19.65 19.68 19.48 19.61 889,619 -0.04(-0.22%)
Oct 30, 2003 19.71 19.71 19.47 19.65 1,578,895 +0.05(+0.27%)
Oct 29, 2003 19.45 19.80 19.43 19.60 1,720,339 +0.19(+0.96%)
Oct 28, 2003 19.25 19.37 19.12 19.41 2,331,926 +0.36(+1.89%)
Oct 27, 2003 18.97 19.05 18.94 19.05 1,515,562 +0.22(+1.17%)
Oct 24, 2003 18.91 18.91 18.72 18.83 2,515,170 -0.13(-0.70%)
Oct 23, 2003 19.10 19.10 18.77 18.97 1,793,594 -0.19(-1.01%)
Oct 22, 2003 19.32 19.32 19.03 19.16 1,181,163 -0.16(-0.81%)
Oct 21, 2003 19.23 19.38 19.19 19.32 1,030,007 +0.10(+0.51%)
Oct 20, 2003 19.24 19.32 19.01 19.22 1,970,716 -0.01(-0.04%)
Oct 17, 2003 19.00 19.42 19.12 19.23 3,217,956 +0.23(+1.21%)
Oct 16, 2003 18.89 19.00 18.73 19.00 2,210,326 -0.02(-0.10%)
Oct 15, 2003 18.78 19.10 18.78 19.02 1,827,794 +0.31(+1.65%)
Oct 14, 2003 18.76 18.78 18.62 18.71 1,240,062 -0.00(-0.01%)
Oct 13, 2003 18.49 18.71 18.57 18.71 868,297 +0.22(+1.22%)
Oct 10, 2003 18.44 18.53 18.37 18.49 920,441 +0.05(+0.27%)
Oct 09, 2003 18.47 18.59 18.32 18.44 1,546,806 +0.11(+0.58%)
Oct 08, 2003 18.59 18.59 18.25 18.33 1,522,739 -0.31(-1.66%)
Oct 07, 2003 18.58 18.63 18.42 18.64 1,452,017 +0.02(+0.10%)
Oct 06, 2003 18.36 18.69 18.36 18.62 1,309,518 +0.30(+1.62%)
Oct 03, 2003 18.19 18.58 18.19 18.32 2,428,192 +0.31(+1.72%)
Oct 02, 2003 18.02 18.08 17.94 18.01 1,206,918 +0.15(+0.85%)
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.