Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.65 16.65 16.48 16.52 434,130 -0.02(-0.15%)
Dec 30, 2003 16.58 16.61 16.50 16.55 468,663 -0.02(-0.15%)
Dec 29, 2003 16.31 16.58 16.30 16.57 760,837 +0.29(+1.79%)
Dec 26, 2003 16.32 16.35 16.26 16.28 376,903 +0.03(+0.20%)
Dec 24, 2003 16.28 16.32 16.22 16.25 1,168,697 -0.03(-0.20%)
Dec 23, 2003 16.21 16.30 16.20 16.28 649,345 +0.13(+0.80%)
Dec 22, 2003 16.09 16.21 16.05 16.15 469,033 +0.02(+0.15%)
Dec 19, 2003 16.24 16.26 16.04 16.13 1,268,226 -0.17(-1.04%)
Dec 18, 2003 16.00 16.33 16.00 16.30 837,673 +0.27(+1.67%)
Dec 17, 2003 16.07 16.07 15.92 16.03 340,890 -0.02(-0.15%)
Dec 16, 2003 16.00 16.10 15.91 16.05 971,242 +0.08(+0.51%)
Dec 15, 2003 16.31 16.37 15.97 15.97 1,100,864 -0.20(-1.25%)
Dec 12, 2003 16.20 16.21 16.11 16.18 250,241 +0.02(+0.10%)
Dec 11, 2003 15.88 16.22 15.84 16.16 451,766 +0.30(+1.89%)
Dec 10, 2003 15.86 15.92 15.75 15.86 636,641 +0.09(+0.57%)
Dec 09, 2003 16.20 16.20 15.75 15.77 447,203 -0.35(-2.16%)
Dec 08, 2003 16.01 16.09 15.97 16.12 397,376 +0.01(+0.05%)
Dec 05, 2003 16.21 16.27 16.09 16.11 382,453 -0.26(-1.59%)
Dec 04, 2003 16.18 16.37 16.15 16.37 300,191 +0.20(+1.25%)
Dec 03, 2003 16.37 16.43 16.14 16.17 327,447 -0.06(-0.35%)
Dec 02, 2003 16.27 16.38 16.22 16.22 450,656 -0.07(-0.45%)
Dec 01, 2003 16.22 16.36 16.21 16.30 625,171 +0.16(+1.00%)
Nov 28, 2003 16.06 16.19 16.05 16.14 119,755 +0.06(+0.35%)
Nov 26, 2003 16.08 16.17 15.92 16.08 218,544 +0.06(+0.41%)
Nov 25, 2003 16.09 16.15 16.04 16.01 343,604 -0.02(-0.10%)
Nov 24, 2003 15.84 16.05 15.84 16.03 636,271 +0.40(+2.54%)
Nov 21, 2003 15.58 15.66 15.58 15.63 223,601 +0.13(+0.84%)
Nov 20, 2003 15.57 15.84 15.50 15.50 434,499 -0.24(-1.55%)
Nov 19, 2003 15.61 15.75 15.54 15.75 765,277 +0.17(+1.09%)
Nov 18, 2003 15.92 15.92 15.57 15.58 489,382 -0.19(-1.23%)
Nov 17, 2003 15.75 15.81 15.62 15.77 812,637 -0.22(-1.37%)
Nov 14, 2003 16.22 16.30 16.01 15.99 434,253 -0.22(-1.35%)
Nov 13, 2003 16.18 16.30 16.10 16.21 550,062 -0.14(-0.84%)
Nov 12, 2003 16.14 16.38 16.07 16.35 374,313 +0.34(+2.13%)
Nov 11, 2003 16.09 16.09 16.00 16.01 204,731 -0.04(-0.25%)
Nov 10, 2003 16.28 16.28 16.11 16.05 411,313 -0.21(-1.30%)
Nov 07, 2003 16.39 16.45 16.21 16.26 239,634 -0.06(-0.40%)
Nov 06, 2003 16.30 16.35 16.11 16.32 515,652 +0.13(+0.80%)
Nov 05, 2003 16.22 16.21 16.09 16.19 234,701 +0.06(+0.35%)
Nov 04, 2003 16.22 16.26 16.09 16.14 543,437 -0.11(-0.70%)
Nov 03, 2003 15.91 16.28 16.04 16.25 514,490 +0.30(+1.88%)
Oct 31, 2003 15.92 16.03 15.92 15.95 868,383 +0.03(+0.20%)
Oct 30, 2003 16.09 16.09 15.92 15.92 530,945 +0.01(+0.05%)
Oct 29, 2003 15.89 15.96 15.73 15.91 253,571 +0.02(+0.15%)
Oct 28, 2003 15.58 15.89 15.58 15.88 433,390 +0.37(+2.40%)
Oct 27, 2003 15.57 15.63 15.45 15.51 301,301 +0.08(+0.53%)
Oct 24, 2003 15.41 15.47 15.20 15.43 454,849 -0.24(-1.50%)
Oct 23, 2003 15.61 15.74 15.53 15.66 681,041 -0.12(-0.77%)
Oct 22, 2003 15.81 15.92 15.74 15.79 585,335 -0.24(-1.47%)
Oct 21, 2003 16.01 16.06 15.90 16.02 277,744 +0.09(+0.56%)
Oct 20, 2003 15.84 15.92 15.74 15.93 549,445 +0.19(+1.18%)
Oct 17, 2003 16.04 16.04 15.71 15.75 424,880 -0.24(-1.47%)
Oct 16, 2003 15.93 15.96 15.81 15.98 270,344 +0.03(+0.20%)
Oct 15, 2003 15.85 16.18 15.88 15.95 1,419,802 +0.10(+0.61%)
Oct 14, 2003 15.85 15.88 15.75 15.85 271,701 +0.01(+0.05%)
Oct 13, 2003 15.90 16.00 15.81 15.84 319,924 +0.00(+0.00%)
Oct 10, 2003 15.77 15.85 15.75 15.84 376,410 +0.13(+0.83%)
Oct 09, 2003 15.85 16.00 15.71 15.71 616,785 +0.06(+0.41%)
Oct 08, 2003 15.76 15.81 15.59 15.65 261,094 -0.11(-0.72%)
Oct 07, 2003 15.60 15.73 15.57 15.76 336,944 +0.11(+0.67%)
Oct 06, 2003 15.61 15.69 15.54 15.66 826,573 +0.08(+0.52%)
Oct 03, 2003 15.30 15.69 15.30 15.58 1,119,611 +0.46(+3.06%)
Oct 02, 2003 15.12 15.18 15.01 15.11 365,927 -0.03(-0.21%)
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.