Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.36 19.47 19.26 19.37 5,632,603 +0.03(+0.13%)
Dec 30, 2003 19.46 19.56 19.31 19.35 4,859,945 -0.15(-0.77%)
Dec 29, 2003 19.23 19.51 19.23 19.50 5,550,954 +0.22(+1.16%)
Dec 26, 2003 19.41 19.48 19.22 19.27 3,149,041 -0.13(-0.68%)
Dec 24, 2003 19.37 19.47 19.31 19.41 5,050,460 -0.07(-0.38%)
Dec 23, 2003 19.39 19.51 19.31 19.48 6,717,167 +0.01(+0.04%)
Dec 22, 2003 19.16 19.47 19.06 19.47 9,309,475 +0.18(+0.95%)
Dec 19, 2003 18.83 19.31 18.83 19.29 10,827,937 +0.07(+0.39%)
Dec 18, 2003 19.05 19.25 18.99 19.21 5,268,553 +0.17(+0.87%)
Dec 17, 2003 19.00 19.05 18.84 19.05 5,480,263 -0.01(-0.04%)
Dec 16, 2003 19.01 19.14 18.97 19.06 7,055,085 +0.10(+0.53%)
Dec 15, 2003 19.08 19.17 18.82 18.96 9,295,747 +0.01(+0.04%)
Dec 12, 2003 18.80 19.02 18.74 18.95 7,470,196 +0.14(+0.75%)
Dec 11, 2003 18.58 18.86 18.49 18.81 9,008,167 +0.20(+1.07%)
Dec 10, 2003 18.39 18.86 18.29 18.61 15,664,278 +0.09(+0.49%)
Dec 09, 2003 18.25 18.56 18.20 18.52 16,084,688 +0.44(+2.43%)
Dec 08, 2003 17.94 18.09 17.94 18.08 7,991,524 +0.08(+0.46%)
Dec 05, 2003 18.27 18.29 17.90 17.99 11,410,803 -0.44(-2.39%)
Dec 04, 2003 18.28 18.43 18.19 18.43 12,867,124 +0.29(+1.60%)
Dec 03, 2003 18.73 18.77 18.09 18.14 20,484,000 -0.61(-3.23%)
Dec 02, 2003 18.97 19.14 18.63 18.75 17,050,752 -0.49(-2.55%)
Dec 01, 2003 19.17 19.38 19.07 19.24 14,846,941 +0.07(+0.35%)
Nov 28, 2003 19.16 19.21 19.11 19.17 2,348,925 +0.01(+0.04%)
Nov 26, 2003 19.26 19.26 19.02 19.17 5,651,149 +0.07(+0.39%)
Nov 25, 2003 18.93 19.30 18.87 19.09 6,770,035 +0.13(+0.70%)
Nov 24, 2003 18.78 18.97 18.73 18.96 8,619,791 +0.21(+1.11%)
Nov 21, 2003 18.88 18.92 18.58 18.75 12,330,502 -0.08(-0.44%)
Nov 20, 2003 18.74 19.17 18.74 18.83 9,614,757 -0.09(-0.48%)
Nov 19, 2003 18.89 19.00 18.76 18.92 6,890,582 +0.22(+1.20%)
Nov 18, 2003 19.22 19.22 18.68 18.70 9,718,565 -0.42(-2.21%)
Nov 17, 2003 18.94 19.22 18.81 19.12 9,036,227 -0.03(-0.17%)
Nov 14, 2003 19.32 19.41 19.03 19.16 5,762,062 -0.21(-1.07%)
Nov 13, 2003 19.43 19.46 19.29 19.36 7,450,687 -0.02(-0.09%)
Nov 12, 2003 19.20 19.41 19.12 19.38 7,808,836 +0.18(+0.95%)
Nov 11, 2003 19.14 19.28 19.11 19.20 4,371,132 -0.02(-0.13%)
Nov 10, 2003 19.35 19.44 19.18 19.22 4,857,897 -0.21(-1.07%)
Nov 07, 2003 19.47 19.73 19.34 19.43 9,406,539 +0.00(+0.00%)
Nov 06, 2003 19.02 19.46 18.68 19.43 8,841,376 +0.32(+1.65%)
Nov 05, 2003 18.89 19.16 18.77 19.12 6,745,588 +0.22(+1.19%)
Nov 04, 2003 18.93 19.10 18.76 18.89 7,183,580 -0.14(-0.74%)
Nov 03, 2003 18.97 19.09 18.85 19.03 7,854,598 +0.23(+1.24%)
Oct 31, 2003 18.97 19.00 18.60 18.80 7,106,507 -0.20(-1.05%)
Oct 30, 2003 18.97 19.06 18.60 19.00 7,417,810 +0.09(+0.48%)
Oct 29, 2003 18.72 18.97 18.54 18.91 7,781,379 +0.19(+1.02%)
Oct 28, 2003 18.52 18.77 18.43 18.72 11,063,251 +0.33(+1.81%)
Oct 27, 2003 18.14 18.54 18.12 18.38 9,271,541 +0.28(+1.56%)
Oct 24, 2003 18.14 18.14 17.86 18.10 5,582,144 -0.04(-0.23%)
Oct 23, 2003 17.95 18.14 17.87 18.14 5,530,963 +0.19(+1.06%)
Oct 22, 2003 18.02 18.17 17.87 17.95 6,829,887 -0.14(-0.78%)
Oct 21, 2003 18.02 18.19 17.86 18.09 7,615,310 +0.20(+1.11%)
Oct 20, 2003 18.02 18.03 17.75 17.89 5,861,173 -0.02(-0.14%)
Oct 17, 2003 18.25 18.26 17.88 17.92 6,622,512 -0.27(-1.46%)
Oct 16, 2003 17.98 18.22 17.98 18.19 5,298,539 +0.12(+0.69%)
Oct 15, 2003 18.23 18.27 17.98 18.06 7,772,467 -0.17(-0.91%)
Oct 14, 2003 17.82 18.32 17.78 18.23 8,758,763 +0.37(+2.09%)
Oct 13, 2003 18.06 18.17 17.75 17.85 8,820,422 -0.13(-0.74%)
Oct 10, 2003 17.94 18.10 17.88 17.99 7,116,141 -0.18(-1.01%)
Oct 09, 2003 18.23 18.34 17.89 18.17 12,043,405 +0.35(+1.96%)
Oct 08, 2003 17.96 18.00 17.70 17.82 6,698,862 -0.08(-0.46%)
Oct 07, 2003 17.50 17.93 17.45 17.90 9,757,583 +0.31(+1.75%)
Oct 06, 2003 17.65 17.77 17.45 17.60 5,937,765 -0.07(-0.42%)
Oct 03, 2003 17.69 17.98 17.65 17.67 12,480,193 +0.28(+1.62%)
Oct 02, 2003 17.30 17.44 17.16 17.39 9,018,885 +0.09(+0.53%)
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.