Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 20.20 20.26 20.11 20.17 336,514 +0.02(+0.11%)
Dec 30, 2003 20.39 20.39 20.12 20.14 657,504 -0.12(-0.60%)
Dec 29, 2003 20.01 20.26 20.08 20.26 324,970 +0.26(+1.28%)
Dec 26, 2003 20.14 20.14 19.99 20.01 124,866 -0.04(-0.19%)
Dec 24, 2003 20.35 20.35 19.99 20.05 351,642 -0.08(-0.37%)
Dec 23, 2003 20.12 20.17 20.05 20.12 265,655 +0.05(+0.23%)
Dec 22, 2003 19.99 20.11 19.90 20.08 1,245,210 +0.12(+0.60%)
Dec 19, 2003 20.04 20.04 19.87 19.96 619,818 -0.08(-0.41%)
Dec 18, 2003 19.96 20.05 19.88 20.04 577,887 +0.23(+1.14%)
Dec 17, 2003 19.79 19.83 19.65 19.81 624,595 +0.02(+0.11%)
Dec 16, 2003 19.67 19.82 19.63 19.79 631,230 +0.15(+0.77%)
Dec 15, 2003 19.91 19.91 19.64 19.64 553,205 -0.01(-0.04%)
Dec 12, 2003 19.56 19.66 19.55 19.65 2,372,190 +0.03(+0.15%)
Dec 11, 2003 19.36 19.65 19.36 19.62 528,922 +0.30(+1.56%)
Dec 10, 2003 19.37 19.40 19.22 19.32 303,739 -0.04(-0.19%)
Dec 09, 2003 19.38 19.48 19.30 19.35 198,909 +0.00(+0.00%)
Dec 08, 2003 19.25 19.36 19.19 19.35 241,372 +0.17(+0.90%)
Dec 05, 2003 19.24 19.34 19.21 19.18 747,604 -0.14(-0.74%)
Dec 04, 2003 19.28 19.35 19.23 19.32 235,401 +0.07(+0.35%)
Dec 03, 2003 19.32 19.41 19.24 19.25 585,450 +0.01(+0.04%)
Dec 02, 2003 19.44 19.44 19.17 19.25 266,186 -0.04(-0.20%)
Dec 01, 2003 19.14 19.28 19.11 19.28 433,780 +0.28(+1.47%)
Nov 28, 2003 19.04 19.04 18.95 19.01 175,821 +0.02(+0.12%)
Nov 26, 2003 19.07 19.07 18.83 18.98 222,927 +0.00(+0.00%)
Nov 25, 2003 18.86 19.03 18.84 18.98 285,161 +0.18(+0.96%)
Nov 24, 2003 18.69 18.81 18.69 18.80 72,186 +0.22(+1.18%)
Nov 21, 2003 18.59 18.69 18.51 18.58 52,414 -0.01(-0.04%)
Nov 20, 2003 18.55 18.83 18.55 18.59 586,114 -0.14(-0.72%)
Nov 19, 2003 18.63 18.80 18.57 18.73 123,141 +0.17(+0.89%)
Nov 18, 2003 18.73 18.76 18.52 18.56 161,091 -0.09(-0.49%)
Nov 17, 2003 18.54 18.65 18.47 18.65 158,570 -0.05(-0.28%)
Nov 14, 2003 18.93 18.93 18.67 18.70 99,255 -0.14(-0.76%)
Nov 13, 2003 18.70 18.88 18.70 18.85 2,318,448 -0.01(-0.04%)
Nov 12, 2003 18.65 18.89 18.64 18.86 996,938 +0.30(+1.63%)
Nov 11, 2003 18.59 18.64 18.53 18.55 213,108 -0.07(-0.36%)
Nov 10, 2003 18.76 18.76 18.61 18.62 919,046 -0.17(-0.92%)
Nov 07, 2003 18.87 18.95 18.80 18.80 361,196 -0.07(-0.36%)
Nov 06, 2003 18.73 18.88 18.65 18.86 221,998 +0.14(+0.72%)
Nov 05, 2003 18.73 18.73 18.67 18.73 82,403 -0.04(-0.20%)
Nov 04, 2003 18.73 18.83 18.73 18.76 42,727 -0.03(-0.16%)
Nov 03, 2003 18.73 18.83 18.70 18.80 155,412 +0.14(+0.77%)
Oct 31, 2003 18.69 18.74 18.61 18.65 855,883 -0.04(-0.20%)
Oct 30, 2003 18.73 18.74 18.67 18.69 205,279 +0.23(+1.22%)
Oct 29, 2003 18.37 18.52 18.34 18.46 177,811 +0.12(+0.66%)
Oct 28, 2003 18.18 18.34 18.18 18.34 89,967 +0.21(+1.16%)
Oct 27, 2003 18.09 18.24 18.09 18.13 201,165 +0.01(+0.04%)
Oct 24, 2003 17.92 18.16 17.90 18.12 373,669 +0.01(+0.04%)
Oct 23, 2003 18.08 18.18 17.97 18.12 220,539 +0.05(+0.25%)
Oct 22, 2003 18.12 18.27 18.05 18.07 271,228 -0.21(-1.15%)
Oct 21, 2003 18.43 18.43 18.27 18.28 93,019 -0.03(-0.16%)
Oct 20, 2003 18.27 18.34 18.22 18.31 221,733 +0.05(+0.25%)
Oct 17, 2003 18.46 18.46 18.18 18.27 398,350 -0.12(-0.66%)
Oct 16, 2003 18.09 18.39 18.09 18.39 555,992 +0.00(+0.00%)
Oct 15, 2003 18.58 18.58 18.26 18.39 205,942 +0.03(+0.16%)
Oct 14, 2003 18.31 18.40 18.15 18.36 225,979 +0.09(+0.50%)
Oct 13, 2003 18.44 18.44 18.19 18.27 190,948 +0.08(+0.41%)
Oct 10, 2003 18.45 18.45 18.12 18.19 90,099 -0.11(-0.58%)
Oct 09, 2003 18.37 18.46 18.26 18.30 203,819 +0.12(+0.66%)
Oct 08, 2003 18.15 18.27 18.09 18.18 308,383 -0.08(-0.45%)
Oct 07, 2003 18.06 18.26 18.06 18.26 115,312 +0.09(+0.50%)
Oct 06, 2003 18.18 18.26 18.14 18.17 131,500 +0.01(+0.04%)
Oct 03, 2003 18.02 18.35 18.02 18.16 268,707 +0.18(+1.01%)
Oct 02, 2003 17.88 17.99 17.88 17.98 93,417 +0.08(+0.46%)
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.