Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 23.83 24.03 23.58 23.83 895,585 -0.06(-0.25%)
Dec 30, 2003 24.13 24.30 23.73 23.89 1,525,060 -0.36(-1.49%)
Dec 29, 2003 23.87 24.25 23.38 24.25 1,021,100 +0.40(+1.70%)
Dec 26, 2003 23.96 24.00 23.83 23.85 282,260 -0.09(-0.39%)
Dec 24, 2003 23.95 23.96 23.81 23.94 533,290 -0.01(-0.04%)
Dec 23, 2003 24.08 24.25 23.82 23.95 1,294,573 +0.05(+0.21%)
Dec 22, 2003 24.16 24.16 23.65 23.90 1,325,329 -0.32(-1.32%)
Dec 19, 2003 24.72 24.74 23.83 24.22 3,496,726 -0.38(-1.54%)
Dec 18, 2003 22.57 24.67 23.41 24.60 5,591,414 +2.03(+8.99%)
Dec 17, 2003 22.06 22.57 21.74 22.57 2,312,943 +0.53(+2.41%)
Dec 16, 2003 22.11 22.22 21.63 22.04 2,108,818 -0.49(-2.17%)
Dec 15, 2003 22.86 22.86 22.29 22.53 1,865,388 +0.11(+0.49%)
Dec 12, 2003 22.35 22.64 22.26 22.42 1,313,098 +0.07(+0.30%)
Dec 11, 2003 21.47 22.44 21.39 22.35 2,825,215 +1.00(+4.69%)
Dec 10, 2003 22.08 22.30 20.83 21.35 3,461,340 -0.73(-3.32%)
Dec 09, 2003 22.97 23.10 22.01 22.08 1,659,006 -0.67(-2.96%)
Dec 08, 2003 23.30 23.55 22.30 22.75 2,299,881 -0.66(-2.81%)
Dec 05, 2003 23.38 23.57 23.02 23.41 1,337,560 +0.03(+0.14%)
Dec 04, 2003 23.71 23.85 23.08 23.38 3,191,904 +0.48(+2.10%)
Dec 03, 2003 23.39 23.39 22.96 22.90 1,338,510 -0.24(-1.06%)
Dec 02, 2003 23.41 23.58 22.99 23.14 1,251,112 -0.24(-1.01%)
Dec 01, 2003 23.28 23.44 23.28 23.38 1,391,589 +0.21(+0.91%)
Nov 28, 2003 23.12 23.28 22.95 23.17 473,560 +0.05(+0.22%)
Nov 26, 2003 23.04 23.19 22.78 23.12 1,446,450 +0.34(+1.48%)
Nov 25, 2003 22.70 22.98 22.70 22.78 1,989,596 +0.01(+0.04%)
Nov 24, 2003 22.53 22.78 22.53 22.77 2,059,894 +0.51(+2.31%)
Nov 21, 2003 22.42 22.55 22.04 22.26 1,894,480 -0.16(-0.71%)
Nov 20, 2003 22.53 23.12 22.36 22.42 2,452,945 -0.56(-2.45%)
Nov 19, 2003 22.53 22.98 21.73 22.98 5,528,360 -0.41(-1.76%)
Nov 18, 2003 23.83 24.19 23.13 23.39 1,539,666 -0.28(-1.17%)
Nov 17, 2003 23.44 24.30 22.82 23.67 3,192,379 -0.62(-2.57%)
Nov 14, 2003 25.35 25.56 24.30 24.30 2,449,858 -1.17(-4.60%)
Nov 13, 2003 24.85 25.84 24.85 25.47 1,197,201 -0.18(-0.69%)
Nov 12, 2003 25.34 25.83 25.34 25.64 1,906,355 +0.66(+2.63%)
Nov 11, 2003 25.26 25.26 24.86 24.99 1,332,810 -0.43(-1.69%)
Nov 10, 2003 26.13 26.15 25.39 25.42 1,772,528 -0.82(-3.11%)
Nov 07, 2003 26.14 26.66 26.02 26.23 2,164,272 +0.19(+0.71%)
Nov 06, 2003 25.36 26.19 24.97 26.05 3,480,102 +0.68(+2.69%)
Nov 05, 2003 23.24 25.43 24.63 25.36 3,238,690 +0.01(+0.03%)
Nov 04, 2003 23.24 25.58 23.24 25.36 4,223,217 +1.31(+5.43%)
Nov 03, 2003 23.45 24.18 23.58 24.05 1,189,250 +0.60(+2.55%)
Oct 31, 2003 24.03 24.08 23.45 23.45 1,278,068 -0.42(-1.76%)
Oct 30, 2003 24.41 24.41 23.83 23.87 1,749,016 -0.06(-0.25%)
Oct 29, 2003 23.54 23.94 23.44 23.93 2,140,761 +0.29(+1.21%)
Oct 28, 2003 22.83 23.73 22.83 23.65 1,773,240 +1.06(+4.70%)
Oct 27, 2003 22.50 22.91 22.44 22.59 1,231,638 +0.34(+1.51%)
Oct 24, 2003 22.49 22.61 21.90 22.25 1,529,454 -0.45(-2.00%)
Oct 23, 2003 22.96 23.03 22.46 22.70 1,746,404 -0.69(-2.95%)
Oct 22, 2003 24.26 24.26 23.04 23.39 1,326,397 -0.87(-3.58%)
Oct 21, 2003 24.17 24.38 23.24 24.26 2,383,478 +1.02(+4.38%)
Oct 20, 2003 23.24 23.39 23.01 23.24 794,888 +0.13(+0.58%)
Oct 17, 2003 23.61 23.82 22.90 23.11 1,023,000 -0.51(-2.14%)
Oct 16, 2003 23.93 23.96 23.49 23.61 980,133 -0.32(-1.34%)
Oct 15, 2003 24.59 24.62 23.84 23.93 1,181,527 -0.32(-1.32%)
Oct 14, 2003 23.75 24.30 23.59 24.25 1,395,389 +0.53(+2.24%)
Oct 13, 2003 23.70 23.84 23.64 23.72 537,683 +0.23(+0.97%)
Oct 10, 2003 23.69 23.87 23.30 23.50 912,922 -0.09(-0.39%)
Oct 09, 2003 23.18 23.96 23.18 23.59 2,299,168 +0.85(+3.74%)
Oct 08, 2003 23.71 23.76 22.56 22.74 2,224,358 -0.98(-4.12%)
Oct 07, 2003 23.93 23.80 23.34 23.71 1,640,244 -0.22(-0.91%)
Oct 06, 2003 23.24 24.01 23.24 23.93 1,698,193 +0.76(+3.27%)
Oct 03, 2003 23.13 23.68 23.08 23.18 2,053,957 +0.76(+3.38%)
Oct 02, 2003 22.19 22.43 22.08 22.42 1,652,475 +0.40(+1.84%)
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.