Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.21 16.21 15.95 16.04 1,357,085 -0.10(-0.64%)
Dec 30, 2003 16.09 16.31 16.05 16.15 1,251,757 +0.04(+0.25%)
Dec 29, 2003 16.04 16.33 16.06 16.11 810,610 +0.06(+0.40%)
Dec 26, 2003 15.92 16.07 15.90 16.04 407,627 +0.12(+0.75%)
Dec 24, 2003 15.99 16.09 15.56 15.92 1,852,716 -0.22(-1.33%)
Dec 23, 2003 15.83 16.17 15.83 16.14 1,866,023 +0.37(+2.32%)
Dec 22, 2003 15.37 15.88 15.32 15.77 1,831,374 +0.41(+2.64%)
Dec 19, 2003 15.93 16.11 15.28 15.37 2,490,207 -0.17(-1.08%)
Dec 18, 2003 15.15 15.87 15.02 15.53 3,668,146 +0.56(+3.72%)
Dec 17, 2003 13.60 15.04 13.60 14.98 10,025,607 +1.38(+10.13%)
Dec 16, 2003 13.50 13.66 13.19 13.60 3,921,109 -0.19(-1.39%)
Dec 15, 2003 14.18 14.21 13.78 13.79 585,643 -0.15(-1.09%)
Dec 12, 2003 13.49 14.00 13.49 13.94 1,090,564 +0.64(+4.79%)
Dec 11, 2003 13.30 13.50 13.26 13.30 1,335,994 +0.02(+0.18%)
Dec 10, 2003 13.41 13.43 13.25 13.28 859,319 -0.13(-0.95%)
Dec 09, 2003 13.59 13.59 13.38 13.41 811,363 -0.15(-1.12%)
Dec 08, 2003 13.82 13.83 13.54 13.56 728,005 -0.20(-1.45%)
Dec 05, 2003 13.88 13.96 13.67 13.76 428,592 -0.05(-0.35%)
Dec 04, 2003 14.00 14.02 13.66 13.80 605,854 -0.25(-1.76%)
Dec 03, 2003 13.77 14.27 13.77 14.05 789,519 +0.30(+2.20%)
Dec 02, 2003 13.94 13.98 13.72 13.75 484,458 -0.32(-2.27%)
Dec 01, 2003 13.80 14.19 13.80 14.07 817,012 +0.37(+2.68%)
Nov 28, 2003 13.54 13.88 13.54 13.70 256,728 +0.21(+1.53%)
Nov 26, 2003 13.68 13.80 13.47 13.49 452,570 -0.02(-0.18%)
Nov 25, 2003 13.57 13.83 13.39 13.52 1,180,325 +0.32(+2.41%)
Nov 24, 2003 13.25 13.34 13.14 13.20 1,245,605 +0.00(+0.00%)
Nov 21, 2003 13.37 13.46 13.12 13.20 929,998 -0.18(-1.31%)
Nov 20, 2003 13.46 13.51 13.31 13.37 698,126 -0.22(-1.64%)
Nov 19, 2003 13.78 13.78 13.47 13.60 745,078 -0.16(-1.16%)
Nov 18, 2003 13.74 13.96 13.72 13.76 467,259 -0.02(-0.17%)
Nov 17, 2003 13.78 13.84 13.65 13.78 675,278 -0.15(-1.09%)
Nov 14, 2003 14.08 14.15 14.02 13.93 817,640 -0.02(-0.11%)
Nov 13, 2003 13.59 13.99 13.49 13.95 1,664,908 -0.17(-1.18%)
Nov 12, 2003 14.07 14.23 14.07 14.12 1,393,742 +0.14(+0.97%)
Nov 11, 2003 14.38 14.40 13.92 13.98 848,272 -0.36(-2.50%)
Nov 10, 2003 14.51 14.51 14.34 14.34 566,058 -0.17(-1.15%)
Nov 07, 2003 14.43 14.55 14.34 14.51 822,787 +0.17(+1.17%)
Nov 06, 2003 14.27 14.34 14.15 14.34 847,267 +0.09(+0.61%)
Nov 05, 2003 14.30 14.33 14.10 14.25 375,740 -0.05(-0.33%)
Nov 04, 2003 14.25 14.31 14.06 14.30 985,939 +0.06(+0.39%)
Nov 03, 2003 14.65 14.65 14.22 14.24 858,901 -0.10(-0.67%)
Oct 31, 2003 13.90 14.50 13.89 14.34 2,197,071 +0.47(+3.39%)
Oct 30, 2003 13.84 14.05 13.68 13.87 1,825,473 +0.33(+2.41%)
Oct 29, 2003 13.15 13.55 12.94 13.54 1,103,494 +0.42(+3.22%)
Oct 28, 2003 12.98 13.17 12.86 13.12 671,637 +0.14(+1.04%)
Oct 27, 2003 12.98 13.06 12.79 12.98 723,611 +0.02(+0.12%)
Oct 24, 2003 13.01 13.09 12.84 12.97 696,996 -0.04(-0.31%)
Oct 23, 2003 12.90 13.10 12.55 13.01 980,465 +0.12(+0.93%)
Oct 22, 2003 13.31 13.50 12.54 12.89 1,664,406 -0.33(-2.53%)
Oct 21, 2003 13.10 13.22 13.06 13.22 1,193,883 +0.08(+0.61%)
Oct 20, 2003 12.90 13.14 12.74 13.14 936,150 +0.16(+1.23%)
Oct 17, 2003 13.23 13.18 12.98 12.98 647,157 -0.25(-1.87%)
Oct 16, 2003 13.14 13.21 12.90 13.23 1,253,765 -0.08(-0.60%)
Oct 15, 2003 12.94 13.37 12.94 13.31 1,727,552 +0.43(+3.34%)
Oct 14, 2003 12.78 12.90 12.76 12.88 887,817 +0.18(+1.38%)
Oct 13, 2003 12.31 12.82 12.46 12.71 1,196,143 +0.39(+3.17%)
Oct 10, 2003 12.38 12.46 12.16 12.31 764,537 -0.06(-0.51%)
Oct 09, 2003 12.45 12.63 12.30 12.38 1,186,225 -0.03(-0.26%)
Oct 08, 2003 12.35 12.55 12.33 12.41 1,173,671 +0.06(+0.52%)
Oct 07, 2003 12.37 12.39 12.20 12.35 1,420,733 -0.09(-0.70%)
Oct 06, 2003 12.43 12.64 12.30 12.43 1,679,094 +0.01(+0.06%)
Oct 03, 2003 12.82 12.86 12.23 12.43 7,737,895 -1.51(-10.81%)
Oct 02, 2003 13.68 14.12 13.61 13.93 1,364,366 -0.12(-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.