Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.18 16.18 15.92 16.01 1,359,461 -0.10(-0.64%)
Dec 30, 2003 16.06 16.29 16.02 16.12 1,253,948 +0.04(+0.25%)
Dec 29, 2003 16.01 16.30 16.03 16.08 812,029 +0.06(+0.40%)
Dec 26, 2003 15.90 16.04 15.87 16.01 408,341 +0.12(+0.75%)
Dec 24, 2003 15.97 16.06 15.54 15.90 1,855,960 -0.21(-1.33%)
Dec 23, 2003 15.80 16.14 15.80 16.11 1,869,290 +0.37(+2.32%)
Dec 22, 2003 15.34 15.86 15.29 15.74 1,834,580 +0.41(+2.64%)
Dec 19, 2003 15.90 16.08 15.25 15.34 2,494,567 -0.17(-1.08%)
Dec 18, 2003 15.12 15.84 14.99 15.51 3,674,569 +0.56(+3.72%)
Dec 17, 2003 13.57 15.01 13.57 14.95 10,043,161 +1.38(+10.14%)
Dec 16, 2003 13.48 13.64 13.17 13.57 3,927,975 -0.19(-1.39%)
Dec 15, 2003 14.15 14.19 13.76 13.76 586,668 -0.15(-1.09%)
Dec 12, 2003 13.47 13.97 13.47 13.92 1,092,473 +0.64(+4.79%)
Dec 11, 2003 13.28 13.48 13.24 13.28 1,338,333 +0.02(+0.18%)
Dec 10, 2003 13.38 13.41 13.22 13.26 860,824 -0.13(-0.95%)
Dec 09, 2003 13.57 13.57 13.36 13.38 812,784 -0.15(-1.12%)
Dec 08, 2003 13.80 13.80 13.52 13.53 729,279 -0.20(-1.45%)
Dec 05, 2003 13.86 13.93 13.65 13.73 429,343 -0.05(-0.35%)
Dec 04, 2003 13.97 13.99 13.64 13.78 606,915 -0.25(-1.76%)
Dec 03, 2003 13.75 14.25 13.75 14.03 790,902 +0.30(+2.20%)
Dec 02, 2003 13.92 13.96 13.70 13.72 485,306 -0.32(-2.27%)
Dec 01, 2003 13.78 14.17 13.78 14.04 818,443 +0.37(+2.67%)
Nov 28, 2003 13.52 13.85 13.52 13.68 257,178 +0.21(+1.54%)
Nov 26, 2003 13.65 13.78 13.45 13.47 453,363 -0.02(-0.18%)
Nov 25, 2003 13.55 13.80 13.37 13.49 1,182,391 +0.32(+2.41%)
Nov 24, 2003 13.23 13.32 13.11 13.18 1,247,786 +0.00(+0.00%)
Nov 21, 2003 13.35 13.44 13.10 13.18 931,627 -0.17(-1.31%)
Nov 20, 2003 13.44 13.49 13.29 13.35 699,349 -0.22(-1.64%)
Nov 19, 2003 13.76 13.76 13.45 13.57 746,383 -0.16(-1.16%)
Nov 18, 2003 13.72 13.94 13.70 13.73 468,077 -0.02(-0.17%)
Nov 17, 2003 13.76 13.81 13.62 13.76 676,460 -0.15(-1.09%)
Nov 14, 2003 14.05 14.13 13.99 13.91 819,072 -0.02(-0.11%)
Nov 13, 2003 13.57 13.96 13.47 13.92 1,667,823 -0.17(-1.19%)
Nov 12, 2003 14.04 14.20 14.04 14.09 1,396,183 +0.14(+0.97%)
Nov 11, 2003 14.35 14.38 13.90 13.96 849,757 -0.36(-2.50%)
Nov 10, 2003 14.48 14.49 14.31 14.31 567,050 -0.17(-1.15%)
Nov 07, 2003 14.41 14.52 14.31 14.48 824,228 +0.17(+1.17%)
Nov 06, 2003 14.25 14.31 14.12 14.31 848,751 +0.09(+0.61%)
Nov 05, 2003 14.27 14.31 14.07 14.23 376,398 -0.05(-0.33%)
Nov 04, 2003 14.23 14.28 14.03 14.27 987,665 +0.06(+0.39%)
Nov 03, 2003 14.62 14.62 14.19 14.22 860,405 -0.10(-0.67%)
Oct 31, 2003 13.88 14.47 13.87 14.31 2,200,918 +0.47(+3.39%)
Oct 30, 2003 13.82 14.03 13.66 13.84 1,828,670 +0.33(+2.41%)
Oct 29, 2003 13.13 13.53 12.92 13.52 1,105,426 +0.42(+3.22%)
Oct 28, 2003 12.96 13.14 12.83 13.10 672,813 +0.14(+1.04%)
Oct 27, 2003 12.96 13.04 12.77 12.96 724,878 +0.02(+0.12%)
Oct 24, 2003 12.99 13.06 12.82 12.95 698,217 -0.04(-0.31%)
Oct 23, 2003 12.88 13.08 12.52 12.99 982,182 +0.12(+0.93%)
Oct 22, 2003 13.29 13.48 12.52 12.87 1,667,320 -0.33(-2.53%)
Oct 21, 2003 13.08 13.20 13.04 13.20 1,195,973 +0.08(+0.61%)
Oct 20, 2003 12.88 13.12 12.72 13.12 937,789 +0.16(+1.23%)
Oct 17, 2003 13.21 13.16 12.95 12.96 648,290 -0.25(-1.87%)
Oct 16, 2003 13.12 13.18 12.88 13.21 1,255,961 -0.08(-0.60%)
Oct 15, 2003 12.92 13.35 12.92 13.29 1,730,577 +0.43(+3.34%)
Oct 14, 2003 12.76 12.88 12.74 12.86 889,371 +0.18(+1.38%)
Oct 13, 2003 12.29 12.79 12.44 12.68 1,198,237 +0.39(+3.17%)
Oct 10, 2003 12.36 12.44 12.13 12.29 765,875 -0.06(-0.51%)
Oct 09, 2003 12.43 12.60 12.28 12.36 1,188,302 -0.03(-0.26%)
Oct 08, 2003 12.33 12.52 12.31 12.39 1,175,726 +0.06(+0.52%)
Oct 07, 2003 12.35 12.37 12.17 12.33 1,423,221 -0.09(-0.70%)
Oct 06, 2003 12.40 12.62 12.28 12.41 1,682,034 +0.01(+0.06%)
Oct 03, 2003 12.80 12.83 12.21 12.40 7,751,444 -1.50(-10.81%)
Oct 02, 2003 13.65 14.10 13.58 13.91 1,366,755 -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.