Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 12.30 12.37 12.24 12.29 9,459,640 +0.05(+0.38%)
Dec 30, 2003 12.16 12.34 12.15 12.24 9,067,377 +0.08(+0.66%)
Dec 29, 2003 11.99 12.18 11.83 12.16 9,837,140 +0.23(+1.97%)
Dec 26, 2003 11.93 11.98 11.92 11.93 2,608,756 +0.07(+0.60%)
Dec 24, 2003 11.83 11.98 11.83 11.86 3,637,214 +0.02(+0.20%)
Dec 23, 2003 11.84 11.89 11.79 11.83 6,188,677 -0.02(-0.20%)
Dec 22, 2003 11.84 11.87 11.77 11.86 7,357,380 +0.01(+0.10%)
Dec 19, 2003 11.90 11.90 11.83 11.85 14,332,692 -0.04(-0.33%)
Dec 18, 2003 11.77 11.96 11.74 11.89 14,994,898 +0.26(+2.21%)
Dec 17, 2003 11.55 11.69 11.52 11.63 9,649,444 +0.15(+1.29%)
Dec 16, 2003 11.25 11.51 11.25 11.48 9,798,124 +0.25(+2.22%)
Dec 15, 2003 11.42 11.42 11.23 11.23 11,086,334 -0.18(-1.62%)
Dec 12, 2003 11.31 11.44 11.29 11.42 7,916,600 +0.11(+0.94%)
Dec 11, 2003 11.22 11.34 11.19 11.31 9,540,834 +0.12(+1.04%)
Dec 10, 2003 11.24 11.24 11.17 11.19 11,057,160 -0.03(-0.25%)
Dec 09, 2003 11.18 11.36 11.21 11.22 9,463,858 +0.04(+0.34%)
Dec 08, 2003 11.09 11.19 11.05 11.18 8,844,182 +0.09(+0.78%)
Dec 05, 2003 11.04 11.12 11.03 11.10 7,887,427 +0.05(+0.49%)
Dec 04, 2003 10.84 11.07 10.83 11.04 9,367,901 +0.22(+2.00%)
Dec 03, 2003 10.83 10.95 10.83 10.83 8,988,292 +0.07(+0.61%)
Dec 02, 2003 10.75 10.87 10.75 10.76 9,034,337 -0.01(-0.08%)
Dec 01, 2003 10.90 10.90 10.70 10.77 11,294,767 +0.09(+0.80%)
Nov 28, 2003 10.74 10.74 10.67 10.68 3,467,445 -0.02(-0.20%)
Nov 26, 2003 10.63 10.74 10.62 10.70 9,528,180 +0.10(+0.91%)
Nov 25, 2003 10.53 10.64 10.53 10.61 7,660,013 +0.08(+0.74%)
Nov 24, 2003 10.51 10.60 10.50 10.53 8,161,940 +0.08(+0.73%)
Nov 21, 2003 10.54 10.60 10.46 10.45 7,424,515 -0.07(-0.70%)
Nov 20, 2003 10.24 10.63 10.12 10.53 7,609,398 -0.03(-0.27%)
Nov 19, 2003 10.41 10.59 10.41 10.56 7,982,329 +0.09(+0.90%)
Nov 18, 2003 10.50 10.54 10.45 10.46 10,054,360 -0.01(-0.08%)
Nov 17, 2003 10.50 10.56 10.42 10.47 7,644,547 -0.10(-0.90%)
Nov 14, 2003 10.78 10.78 10.53 10.56 12,663,116 -0.21(-1.95%)
Nov 13, 2003 10.64 10.79 10.63 10.78 11,026,581 +0.15(+1.39%)
Nov 12, 2003 10.58 10.66 10.56 10.63 6,460,379 +0.08(+0.75%)
Nov 11, 2003 10.49 10.57 10.47 10.55 4,150,037 +0.05(+0.46%)
Nov 10, 2003 10.61 10.63 10.51 10.50 6,348,605 -0.11(-0.99%)
Nov 07, 2003 10.63 10.65 10.55 10.60 6,461,082 +0.06(+0.54%)
Nov 06, 2003 10.47 10.57 10.41 10.55 6,611,871 +0.07(+0.65%)
Nov 05, 2003 10.51 10.53 10.44 10.48 6,802,378 -0.03(-0.32%)
Nov 04, 2003 10.49 10.55 10.45 10.51 8,601,654 -0.05(-0.50%)
Nov 03, 2003 10.57 10.66 10.53 10.57 9,011,789 -0.00(-0.03%)
Oct 31, 2003 10.23 10.66 10.38 10.57 18,363,574 +0.34(+3.34%)
Oct 30, 2003 10.38 10.38 10.14 10.23 15,669,758 -0.17(-1.64%)
Oct 29, 2003 10.44 10.47 10.38 10.40 9,803,045 -0.04(-0.40%)
Oct 28, 2003 10.38 10.44 10.37 10.44 7,563,353 +0.08(+0.77%)
Oct 27, 2003 10.40 10.43 10.32 10.36 6,723,645 -0.04(-0.40%)
Oct 24, 2003 10.46 10.47 10.32 10.40 7,817,832 -0.10(-0.94%)
Oct 23, 2003 10.45 10.52 10.36 10.50 9,547,864 +0.05(+0.44%)
Oct 22, 2003 10.56 10.56 10.42 10.45 7,228,735 -0.11(-1.05%)
Oct 21, 2003 10.57 10.62 10.51 10.56 9,976,330 -0.01(-0.05%)
Oct 20, 2003 10.49 10.58 10.44 10.57 7,118,367 +0.08(+0.79%)
Oct 17, 2003 10.59 10.61 10.46 10.49 6,499,043 -0.10(-0.98%)
Oct 16, 2003 10.53 10.61 10.53 10.59 6,567,935 +0.07(+0.62%)
Oct 15, 2003 10.67 10.67 10.50 10.53 9,752,431 -0.14(-1.32%)
Oct 14, 2003 10.59 10.67 10.53 10.67 7,518,714 +0.08(+0.73%)
Oct 13, 2003 10.55 10.66 10.53 10.59 6,264,248 +0.09(+0.88%)
Oct 10, 2003 10.46 10.54 10.47 10.50 6,609,410 +0.04(+0.37%)
Oct 09, 2003 10.45 10.54 10.41 10.46 9,883,185 +0.02(+0.23%)
Oct 08, 2003 10.52 10.55 10.42 10.44 6,518,023 -0.09(-0.84%)
Oct 07, 2003 10.43 10.54 10.39 10.52 7,720,469 +0.04(+0.38%)
Oct 06, 2003 10.48 10.51 10.43 10.48 5,605,908 +0.09(+0.85%)
Oct 03, 2003 10.44 10.49 10.38 10.40 8,965,446 +0.04(+0.39%)
Oct 02, 2003 10.29 10.39 10.28 10.36 8,272,659 -0.05(-0.45%)
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.