Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 24.90 25.19 24.76 25.13 4,814,296 +0.32(+1.27%)
Dec 30, 2003 24.98 25.14 24.65 24.82 3,468,538 -0.11(-0.42%)
Dec 29, 2003 24.66 24.92 24.56 24.92 4,787,295 +0.26(+1.04%)
Dec 26, 2003 24.43 24.68 24.43 24.67 1,266,619 +0.06(+0.24%)
Dec 24, 2003 24.53 24.76 24.52 24.61 2,071,706 -0.14(-0.55%)
Dec 23, 2003 24.59 24.80 24.58 24.74 4,690,600 +0.08(+0.30%)
Dec 22, 2003 24.00 24.74 23.95 24.67 8,210,478 +0.74(+3.11%)
Dec 19, 2003 23.83 24.04 23.72 23.92 9,870,530 +0.19(+0.79%)
Dec 18, 2003 23.31 23.83 23.23 23.74 14,286,472 +0.98(+4.33%)
Dec 17, 2003 22.52 22.75 22.52 22.75 9,792,190 -0.17(-0.75%)
Dec 16, 2003 22.44 23.27 22.41 22.92 13,103,248 -0.26(-1.10%)
Dec 15, 2003 23.68 23.74 23.13 23.18 6,974,318 -0.35(-1.47%)
Dec 12, 2003 23.20 23.65 23.04 23.53 7,189,788 +0.23(+1.00%)
Dec 11, 2003 22.86 23.29 22.79 23.29 3,352,157 +0.51(+2.24%)
Dec 10, 2003 22.82 23.04 22.65 22.78 3,886,976 -0.14(-0.59%)
Dec 09, 2003 22.74 23.08 22.70 22.92 4,665,196 +0.22(+0.96%)
Dec 08, 2003 22.41 22.73 22.41 22.70 3,691,323 +0.20(+0.90%)
Dec 05, 2003 22.42 22.71 22.41 22.50 5,346,986 -0.21(-0.93%)
Dec 04, 2003 22.28 22.73 22.27 22.71 4,874,680 +0.42(+1.89%)
Dec 03, 2003 22.10 22.31 22.03 22.28 6,006,830 +0.29(+1.33%)
Dec 02, 2003 22.56 22.56 21.95 21.99 6,910,741 -0.60(-2.66%)
Dec 01, 2003 22.51 22.85 22.31 22.59 3,776,314 +0.27(+1.21%)
Nov 28, 2003 22.29 22.53 22.19 22.32 1,324,210 -0.12(-0.54%)
Nov 26, 2003 22.41 22.50 22.18 22.44 3,153,313 +0.11(+0.50%)
Nov 25, 2003 22.14 22.37 21.87 22.33 4,204,063 +0.20(+0.88%)
Nov 24, 2003 21.88 22.25 21.88 22.13 3,919,296 +0.37(+1.69%)
Nov 21, 2003 21.80 21.95 21.50 21.77 2,508,498 -0.03(-0.14%)
Nov 20, 2003 21.71 22.07 21.59 21.80 2,499,321 -0.10(-0.45%)
Nov 19, 2003 21.79 22.03 21.53 21.89 3,426,109 +0.18(+0.83%)
Nov 18, 2003 21.84 22.18 21.69 21.71 3,819,940 -0.62(-2.76%)
Nov 17, 2003 22.36 22.44 21.89 22.33 4,364,867 -0.03(-0.13%)
Nov 14, 2003 22.59 22.71 22.23 22.36 3,927,809 -0.35(-1.56%)
Nov 13, 2003 22.63 22.87 22.50 22.71 3,567,628 -0.08(-0.36%)
Nov 12, 2003 22.36 22.87 22.36 22.80 3,252,802 +0.44(+1.95%)
Nov 11, 2003 22.41 22.53 22.07 22.36 3,202,392 -0.05(-0.20%)
Nov 10, 2003 22.91 22.95 22.30 22.41 3,707,550 -0.50(-2.20%)
Nov 07, 2003 22.93 23.07 22.80 22.91 5,043,332 +0.02(+0.10%)
Nov 06, 2003 22.86 22.89 22.66 22.89 6,042,077 +0.03(+0.13%)
Nov 05, 2003 22.97 23.29 22.82 22.86 5,677,373 -0.24(-1.04%)
Nov 04, 2003 22.79 23.30 22.41 23.10 6,295,321 -0.07(-0.29%)
Nov 03, 2003 23.31 23.40 23.12 23.16 4,531,524 +0.15(+0.65%)
Oct 31, 2003 22.98 23.31 22.93 23.01 5,239,650 +0.11(+0.49%)
Oct 30, 2003 22.16 23.34 22.16 22.90 8,078,403 +0.74(+3.32%)
Oct 29, 2003 22.10 22.34 21.92 22.16 4,069,859 -0.12(-0.54%)
Oct 28, 2003 21.88 22.39 21.84 22.28 7,605,167 +0.62(+2.85%)
Oct 27, 2003 21.73 21.92 21.59 21.67 3,952,814 +0.32(+1.48%)
Oct 24, 2003 21.47 21.62 21.18 21.35 3,291,107 -0.28(-1.29%)
Oct 23, 2003 21.54 21.74 21.51 21.63 3,804,379 +0.12(+0.56%)
Oct 22, 2003 21.62 21.80 21.49 21.51 5,151,733 -0.33(-1.51%)
Oct 21, 2003 21.84 21.95 21.62 21.84 3,732,422 -0.14(-0.62%)
Oct 20, 2003 21.80 22.19 21.80 21.98 3,517,218 +0.17(+0.76%)
Oct 17, 2003 22.25 22.25 21.80 21.81 4,584,062 -0.44(-1.99%)
Oct 16, 2003 21.91 22.69 21.91 22.25 8,241,735 +0.35(+1.58%)
Oct 15, 2003 21.89 22.10 21.59 21.91 5,579,215 +0.08(+0.34%)
Oct 14, 2003 21.77 21.83 21.48 21.83 5,311,207 +0.20(+0.94%)
Oct 13, 2003 21.36 21.77 21.21 21.63 8,712,311 +0.95(+4.62%)
Oct 10, 2003 20.80 20.89 20.45 20.68 4,120,136 -0.28(-1.33%)
Oct 09, 2003 20.91 21.22 20.80 20.95 4,239,841 +0.22(+1.05%)
Oct 08, 2003 20.60 20.74 20.41 20.74 2,720,111 +0.14(+0.66%)
Oct 07, 2003 20.53 20.67 20.38 20.60 3,117,534 +0.06(+0.29%)
Oct 06, 2003 20.38 20.60 20.29 20.54 2,518,607 +0.21(+1.04%)
Oct 03, 2003 20.16 20.64 20.16 20.33 4,482,046 +0.36(+1.81%)
Oct 02, 2003 20.30 20.30 19.89 19.97 4,242,901 -0.23(-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.