Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 13.90 13.95 13.73 13.79 4,810,415 -0.08(-0.57%)
Dec 30, 2003 13.76 13.91 13.75 13.87 4,805,488 +0.04(+0.31%)
Dec 29, 2003 13.78 13.83 13.68 13.83 5,035,729 +0.09(+0.62%)
Dec 26, 2003 13.70 13.77 13.67 13.74 1,523,659 +0.03(+0.22%)
Dec 24, 2003 13.55 13.82 13.55 13.71 3,631,295 +0.21(+1.56%)
Dec 23, 2003 13.77 13.81 13.50 13.50 8,088,959 -0.26(-1.88%)
Dec 22, 2003 13.71 13.87 13.70 13.76 7,965,464 +0.05(+0.40%)
Dec 19, 2003 13.77 13.78 13.63 13.71 10,935,270 -0.06(-0.46%)
Dec 18, 2003 13.82 14.03 13.70 13.77 14,257,498 -0.04(-0.27%)
Dec 17, 2003 14.28 14.44 13.82 13.81 18,103,924 -0.53(-3.67%)
Dec 16, 2003 14.10 14.37 14.05 14.33 6,852,690 +0.26(+1.84%)
Dec 15, 2003 14.01 14.14 13.97 14.08 4,700,057 +0.13(+0.94%)
Dec 12, 2003 13.97 14.01 13.88 13.94 3,864,491 -0.08(-0.56%)
Dec 11, 2003 13.97 14.05 13.97 14.02 2,191,717 +0.05(+0.39%)
Dec 10, 2003 13.97 14.02 13.88 13.97 2,207,483 -0.01(-0.04%)
Dec 09, 2003 14.07 14.07 13.96 13.97 2,806,896 -0.05(-0.35%)
Dec 08, 2003 13.93 14.04 13.87 14.02 2,610,814 +0.05(+0.35%)
Dec 05, 2003 13.93 14.05 13.91 13.97 2,203,213 +0.02(+0.15%)
Dec 04, 2003 13.98 13.97 13.89 13.95 2,042,603 -0.02(-0.17%)
Dec 03, 2003 13.86 14.01 13.84 13.98 4,338,438 +0.14(+1.01%)
Dec 02, 2003 13.82 13.85 13.75 13.84 3,768,585 +0.02(+0.13%)
Dec 01, 2003 13.71 13.81 13.70 13.82 3,101,512 +0.12(+0.84%)
Nov 28, 2003 13.72 13.73 13.67 13.70 1,484,902 -0.09(-0.62%)
Nov 26, 2003 13.79 13.80 13.70 13.79 1,942,427 +0.07(+0.49%)
Nov 25, 2003 13.67 13.79 13.61 13.72 3,384,304 +0.05(+0.36%)
Nov 24, 2003 13.60 13.73 13.58 13.67 2,541,841 +0.15(+1.08%)
Nov 21, 2003 13.48 13.59 13.49 13.53 3,083,776 +0.05(+0.36%)
Nov 20, 2003 13.58 13.62 13.48 13.48 2,985,242 -0.15(-1.09%)
Nov 19, 2003 13.51 13.65 13.49 13.63 2,504,726 +0.08(+0.56%)
Nov 18, 2003 13.80 13.80 13.55 13.55 4,306,579 -0.25(-1.79%)
Nov 17, 2003 13.69 13.80 13.66 13.80 4,567,693 +0.17(+1.25%)
Nov 14, 2003 13.70 13.77 13.62 13.63 3,765,629 -0.08(-0.58%)
Nov 13, 2003 13.49 13.71 13.47 13.71 4,841,946 +0.23(+1.74%)
Nov 12, 2003 13.38 13.52 13.32 13.47 4,435,001 +0.12(+0.89%)
Nov 11, 2003 13.40 13.43 13.34 13.35 4,949,676 -0.05(-0.36%)
Nov 10, 2003 13.53 13.54 13.36 13.40 4,318,403 -0.08(-0.59%)
Nov 07, 2003 13.50 13.60 13.44 13.48 3,950,544 +0.02(+0.16%)
Nov 06, 2003 13.52 13.54 13.39 13.46 5,486,684 -0.03(-0.20%)
Nov 05, 2003 13.79 13.79 13.46 13.49 9,804,103 -0.14(-1.05%)
Nov 04, 2003 13.79 13.79 13.65 13.63 4,254,685 -0.13(-0.93%)
Nov 03, 2003 13.66 13.78 13.70 13.76 3,231,941 +0.11(+0.78%)
Oct 31, 2003 13.78 13.78 13.63 13.65 5,178,602 -0.09(-0.69%)
Oct 30, 2003 13.72 13.80 13.71 13.75 3,475,612 +0.04(+0.31%)
Oct 29, 2003 13.71 13.97 13.64 13.70 4,722,391 -0.06(-0.42%)
Oct 28, 2003 13.67 13.76 13.62 13.76 8,387,845 +0.33(+2.47%)
Oct 27, 2003 13.52 13.52 13.40 13.43 3,052,245 +0.04(+0.27%)
Oct 24, 2003 13.46 13.46 13.37 13.39 3,539,330 -0.08(-0.56%)
Oct 23, 2003 13.54 13.57 13.41 13.47 5,224,256 -0.07(-0.52%)
Oct 22, 2003 13.54 13.55 13.45 13.54 4,010,321 -0.01(-0.07%)
Oct 21, 2003 13.49 13.61 13.49 13.55 5,147,400 +0.05(+0.41%)
Oct 20, 2003 13.62 13.61 13.39 13.49 5,455,811 -0.12(-0.92%)
Oct 17, 2003 13.62 13.68 13.56 13.62 5,714,297 -0.07(-0.53%)
Oct 16, 2003 13.40 13.70 13.32 13.69 8,710,050 +0.05(+0.36%)
Oct 15, 2003 13.66 13.69 13.55 13.64 5,193,382 -0.02(-0.13%)
Oct 14, 2003 13.73 13.73 13.42 13.66 8,599,693 -0.03(-0.22%)
Oct 13, 2003 13.77 13.79 13.68 13.69 3,253,254 -0.08(-0.60%)
Oct 10, 2003 13.83 13.83 13.67 13.77 7,593,663 -0.03(-0.24%)
Oct 09, 2003 14.04 14.04 13.75 13.81 11,486,402 -0.23(-1.63%)
Oct 08, 2003 14.04 14.13 13.95 14.04 4,988,104 -0.12(-0.86%)
Oct 07, 2003 14.18 14.19 14.07 14.16 6,256,561 -0.09(-0.62%)
Oct 06, 2003 14.32 14.33 14.14 14.25 4,102,286 -0.08(-0.55%)
Oct 03, 2003 14.48 14.48 14.30 14.32 3,604,362 -0.05(-0.32%)
Oct 02, 2003 14.36 14.47 14.25 14.37 5,735,646 -0.12(-0.84%)
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.