Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 23.10 23.36 22.96 23.31 5,190,420 +0.29(+1.27%)
Dec 30, 2003 23.17 23.32 22.86 23.02 3,739,523 -0.10(-0.42%)
Dec 29, 2003 22.87 23.12 22.78 23.12 5,161,311 +0.24(+1.04%)
Dec 26, 2003 22.66 22.89 22.66 22.88 1,365,575 +0.06(+0.24%)
Dec 24, 2003 22.75 22.96 22.74 22.82 2,233,561 -0.13(-0.55%)
Dec 23, 2003 22.80 23.00 22.80 22.95 5,057,061 +0.07(+0.31%)
Dec 22, 2003 22.26 22.95 22.21 22.88 8,851,936 +0.69(+3.11%)
Dec 19, 2003 22.11 22.29 22.00 22.19 10,641,682 +0.17(+0.79%)
Dec 18, 2003 21.62 22.11 21.55 22.02 15,402,626 +0.91(+4.33%)
Dec 17, 2003 20.89 21.10 20.89 21.10 10,557,220 -0.16(-0.75%)
Dec 16, 2003 20.82 21.58 20.78 21.26 14,126,961 -0.24(-1.10%)
Dec 15, 2003 21.97 22.02 21.45 21.50 7,519,198 -0.32(-1.47%)
Dec 12, 2003 21.52 21.93 21.37 21.82 7,751,502 +0.22(+1.00%)
Dec 11, 2003 21.20 21.60 21.14 21.60 3,614,050 +0.47(+2.24%)
Dec 10, 2003 21.16 21.37 21.01 21.13 4,190,652 -0.13(-0.59%)
Dec 09, 2003 21.10 21.41 21.05 21.26 5,029,672 +0.20(+0.96%)
Dec 08, 2003 20.79 21.08 20.79 21.05 3,979,714 +0.19(+0.90%)
Dec 05, 2003 20.80 21.06 20.78 20.87 5,764,728 -0.20(-0.93%)
Dec 04, 2003 20.67 21.08 20.66 21.06 5,255,523 +0.39(+1.89%)
Dec 03, 2003 20.50 20.70 20.43 20.67 6,476,124 +0.27(+1.33%)
Dec 02, 2003 20.92 20.92 20.36 20.40 7,450,654 -0.56(-2.66%)
Dec 01, 2003 20.88 21.19 20.70 20.96 4,071,345 +0.25(+1.21%)
Nov 28, 2003 20.68 20.90 20.58 20.70 1,427,666 -0.11(-0.54%)
Nov 26, 2003 20.78 20.87 20.57 20.82 3,399,671 +0.10(+0.51%)
Nov 25, 2003 20.54 20.75 20.29 20.71 4,532,512 +0.18(+0.88%)
Nov 24, 2003 20.29 20.64 20.29 20.53 4,225,498 +0.34(+1.69%)
Nov 21, 2003 20.22 20.36 19.94 20.19 2,704,479 -0.03(-0.14%)
Nov 20, 2003 20.13 20.47 20.03 20.22 2,694,585 -0.09(-0.45%)
Nov 19, 2003 20.21 20.43 19.97 20.31 3,693,779 +0.17(+0.83%)
Nov 18, 2003 20.26 20.57 20.12 20.14 4,118,380 -0.57(-2.76%)
Nov 17, 2003 20.74 20.82 20.31 20.71 4,705,880 -0.03(-0.13%)
Nov 14, 2003 20.96 21.06 20.62 20.74 4,234,675 -0.33(-1.56%)
Nov 13, 2003 20.99 21.21 20.87 21.07 3,846,354 -0.08(-0.36%)
Nov 12, 2003 20.74 21.21 20.74 21.14 3,506,932 +0.40(+1.95%)
Nov 11, 2003 20.79 20.90 20.47 20.74 3,452,584 -0.04(-0.20%)
Nov 10, 2003 21.25 21.28 20.68 20.78 3,997,209 -0.47(-2.20%)
Nov 07, 2003 21.27 21.40 21.14 21.25 5,437,351 +0.02(+0.10%)
Nov 06, 2003 21.20 21.23 21.02 21.23 6,514,124 +0.03(+0.13%)
Nov 05, 2003 21.30 21.60 21.16 21.20 6,120,928 -0.22(-1.04%)
Nov 04, 2003 21.14 21.61 20.79 21.42 6,787,153 -0.06(-0.29%)
Nov 03, 2003 21.62 21.70 21.44 21.49 4,885,557 +0.14(+0.65%)
Oct 31, 2003 21.32 21.63 21.27 21.35 5,649,006 +0.10(+0.49%)
Oct 30, 2003 20.56 21.65 20.56 21.24 8,709,542 +0.68(+3.32%)
Oct 29, 2003 20.50 20.72 20.33 20.56 4,387,824 -0.11(-0.54%)
Oct 28, 2003 20.29 20.77 20.26 20.67 8,199,333 +0.57(+2.85%)
Oct 27, 2003 20.15 20.33 20.02 20.10 4,261,634 +0.29(+1.48%)
Oct 24, 2003 19.91 20.06 19.64 19.81 3,548,231 -0.26(-1.29%)
Oct 23, 2003 19.98 20.16 19.95 20.06 4,101,602 +0.11(+0.56%)
Oct 22, 2003 20.05 20.22 19.93 19.95 5,554,220 -0.31(-1.51%)
Oct 21, 2003 20.26 20.36 20.05 20.26 4,024,024 -0.13(-0.62%)
Oct 20, 2003 20.22 20.58 20.22 20.38 3,792,007 +0.15(+0.76%)
Oct 17, 2003 20.64 20.64 20.22 20.23 4,942,199 -0.41(-1.99%)
Oct 16, 2003 20.32 21.05 20.32 20.64 8,885,634 +0.32(+1.58%)
Oct 15, 2003 20.30 20.50 20.03 20.32 6,015,100 +0.07(+0.34%)
Oct 14, 2003 20.19 20.25 19.92 20.25 5,726,154 +0.19(+0.94%)
Oct 13, 2003 19.81 20.19 19.67 20.06 9,392,975 +0.89(+4.62%)
Oct 10, 2003 19.29 19.38 18.97 19.18 4,442,028 -0.26(-1.33%)
Oct 09, 2003 19.39 19.68 19.30 19.44 4,571,086 +0.20(+1.05%)
Oct 08, 2003 19.11 19.23 18.93 19.23 2,932,625 +0.13(+0.66%)
Oct 07, 2003 19.04 19.17 18.90 19.11 3,361,097 +0.06(+0.29%)
Oct 06, 2003 18.91 19.11 18.82 19.05 2,715,377 +0.20(+1.04%)
Oct 03, 2003 18.70 19.14 18.70 18.86 4,832,213 +0.33(+1.81%)
Oct 02, 2003 18.83 18.83 18.45 18.52 4,574,384 -0.21(-1.12%)
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.