Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 22.56 22.84 22.56 22.84 969,400 +0.29(+1.28%)
Dec 30, 2003 22.56 22.67 22.48 22.55 1,221,089 +0.07(+0.31%)
Dec 29, 2003 22.27 22.51 22.25 22.48 1,603,828 +0.22(+0.97%)
Dec 26, 2003 22.29 22.38 22.20 22.27 348,241 +0.03(+0.15%)
Dec 24, 2003 22.01 22.34 22.00 22.23 705,668 +0.21(+0.93%)
Dec 23, 2003 22.05 22.13 21.98 22.03 2,373,796 -0.01(-0.04%)
Dec 22, 2003 21.87 22.04 21.85 22.04 1,519,319 -0.01(-0.04%)
Dec 19, 2003 22.19 22.19 22.00 22.05 2,614,258 -0.25(-1.12%)
Dec 18, 2003 22.20 22.33 22.17 22.29 1,899,608 +0.05(+0.22%)
Dec 17, 2003 22.19 22.29 22.12 22.25 1,454,815 +0.09(+0.40%)
Dec 16, 2003 22.14 22.20 21.94 22.16 1,877,563 +0.26(+1.19%)
Dec 15, 2003 22.01 22.03 22.01 21.90 1,587,089 +0.06(+0.29%)
Dec 12, 2003 21.71 21.83 21.67 21.83 2,165,790 -0.04(-0.20%)
Dec 11, 2003 21.82 21.98 21.73 21.88 1,842,453 -0.02(-0.09%)
Dec 10, 2003 21.97 22.01 21.77 21.90 2,218,455 -0.27(-1.22%)
Dec 09, 2003 22.28 22.36 22.19 22.17 1,799,790 -0.27(-1.20%)
Dec 08, 2003 22.05 22.45 22.05 22.44 2,663,249 +0.42(+1.89%)
Dec 05, 2003 22.11 22.08 21.81 22.02 3,162,340 -0.09(-0.40%)
Dec 04, 2003 22.12 22.13 21.97 22.11 3,999,874 -0.42(-1.85%)
Dec 03, 2003 22.75 22.65 22.34 22.53 4,427,725 -0.23(-0.99%)
Dec 02, 2003 22.55 22.87 22.53 22.75 1,401,129 +0.05(+0.24%)
Dec 01, 2003 22.55 22.77 22.52 22.70 1,894,097 +0.22(+0.98%)
Nov 28, 2003 22.53 22.61 22.36 22.48 1,200,676 -0.21(-0.93%)
Nov 26, 2003 22.48 22.64 22.45 22.69 1,353,159 -0.09(-0.41%)
Nov 25, 2003 23.07 23.08 22.71 22.78 2,369,305 -0.44(-1.90%)
Nov 24, 2003 23.09 23.26 23.02 23.22 1,485,638 +0.15(+0.66%)
Nov 21, 2003 22.51 23.13 22.92 23.07 3,108,042 +0.56(+2.48%)
Nov 20, 2003 22.41 22.75 22.41 22.51 1,996,365 -0.19(-0.82%)
Nov 19, 2003 22.70 22.77 22.62 22.70 3,380,144 -0.25(-1.11%)
Nov 18, 2003 23.00 23.14 22.95 22.95 2,039,844 -0.04(-0.19%)
Nov 17, 2003 23.02 23.04 22.91 23.00 2,347,872 -0.06(-0.28%)
Nov 14, 2003 23.17 23.21 23.07 23.06 3,120,085 +0.15(+0.66%)
Nov 13, 2003 22.13 23.02 22.13 22.91 2,970,664 +0.77(+3.50%)
Nov 12, 2003 22.05 22.21 22.05 22.13 2,633,446 +0.60(+2.77%)
Nov 11, 2003 21.38 21.69 21.38 21.54 1,405,212 +0.21(+0.96%)
Nov 10, 2003 21.35 21.56 21.30 21.33 1,393,577 -0.02(-0.11%)
Nov 07, 2003 21.40 21.66 21.38 21.35 1,851,434 +0.10(+0.46%)
Nov 06, 2003 21.26 21.28 21.07 21.26 2,035,149 +0.06(+0.28%)
Nov 05, 2003 21.09 21.12 21.08 21.20 1,366,428 +0.20(+0.93%)
Nov 04, 2003 21.09 21.12 20.93 21.00 1,087,039 -0.26(-1.22%)
Nov 03, 2003 21.21 21.47 21.20 21.26 1,496,937 +0.06(+0.28%)
Oct 31, 2003 20.97 21.26 20.95 21.20 1,386,636 -0.06(-0.30%)
Oct 30, 2003 21.46 21.50 21.24 21.27 961,847 +0.08(+0.37%)
Oct 29, 2003 21.52 21.52 21.04 21.19 1,266,405 -0.33(-1.53%)
Oct 28, 2003 21.23 21.61 21.15 21.52 1,822,040 +0.22(+1.01%)
Oct 27, 2003 21.36 21.51 21.29 21.30 1,366,224 +0.26(+1.23%)
Oct 24, 2003 21.20 21.20 20.94 21.04 985,730 -0.16(-0.74%)
Oct 23, 2003 20.91 21.29 20.89 21.20 2,854,312 +0.17(+0.82%)
Oct 22, 2003 21.11 21.15 20.84 21.03 2,439,117 -0.49(-2.28%)
Oct 21, 2003 21.38 21.55 21.31 21.52 1,667,311 +0.19(+0.90%)
Oct 20, 2003 21.29 21.31 21.23 21.32 890,607 +0.08(+0.39%)
Oct 17, 2003 21.26 21.37 21.18 21.24 1,580,761 +0.00(+0.02%)
Oct 16, 2003 21.09 21.29 21.08 21.24 1,351,935 -0.13(-0.62%)
Oct 15, 2003 21.45 21.52 21.32 21.37 2,713,056 -0.13(-0.59%)
Oct 14, 2003 21.32 21.56 21.28 21.50 1,552,184 +0.15(+0.71%)
Oct 13, 2003 21.24 21.41 21.26 21.34 1,043,090 +0.11(+0.51%)
Oct 10, 2003 21.21 21.34 21.16 21.24 1,192,307 -0.05(-0.25%)
Oct 09, 2003 21.26 21.46 21.26 21.29 1,147,399 +0.25(+1.21%)
Oct 08, 2003 21.26 21.26 20.94 21.04 954,703 -0.09(-0.42%)
Oct 07, 2003 21.06 21.14 20.82 21.12 1,717,118 -0.14(-0.64%)
Oct 06, 2003 21.40 21.40 21.16 21.26 1,418,480 +0.19(+0.91%)
Oct 03, 2003 21.43 21.50 21.11 21.07 2,697,338 +0.00(+0.00%)
Oct 02, 2003 20.98 21.19 20.97 21.07 1,970,032 +0.12(+0.56%)
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.