Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 21.10 21.26 20.88 20.97 49,038,304 +0.01(+0.03%)
Dec 30, 2003 21.09 21.18 20.90 20.97 48,228,916 -0.07(-0.34%)
Dec 29, 2003 20.64 21.08 20.62 21.04 55,795,344 +0.52(+2.52%)
Dec 26, 2003 20.41 20.64 20.38 20.52 18,135,714 +0.18(+0.90%)
Dec 24, 2003 20.33 20.46 20.22 20.34 23,831,698 -0.02(-0.10%)
Dec 23, 2003 19.96 20.38 19.88 20.36 56,967,944 +0.45(+2.27%)
Dec 22, 2003 19.89 20.15 19.74 19.91 51,791,788 -0.10(-0.49%)
Dec 19, 2003 20.28 20.39 19.87 20.01 84,263,496 -0.22(-1.07%)
Dec 18, 2003 19.84 20.28 19.82 20.22 80,537,432 +0.48(+2.42%)
Dec 17, 2003 19.82 20.01 19.61 19.74 88,508,936 -0.06(-0.30%)
Dec 16, 2003 19.78 19.93 19.44 19.80 86,129,664 +0.01(+0.07%)
Dec 15, 2003 20.61 20.63 19.70 19.79 93,014,448 -0.41(-2.01%)
Dec 12, 2003 20.37 20.41 19.95 20.20 73,409,696 -0.03(-0.16%)
Dec 11, 2003 19.96 20.28 19.85 20.23 86,912,160 +0.32(+1.61%)
Dec 10, 2003 19.83 19.95 19.41 19.91 124,004,128 +0.11(+0.56%)
Dec 09, 2003 20.85 20.90 19.71 19.80 124,726,280 -0.91(-4.39%)
Dec 08, 2003 20.90 21.13 20.50 20.71 102,169,704 -0.30(-1.43%)
Dec 05, 2003 21.24 21.42 20.94 21.01 101,178,176 -0.94(-4.29%)
Dec 04, 2003 21.92 22.06 21.50 21.95 93,541,000 +0.13(+0.60%)
Dec 03, 2003 22.30 22.47 21.76 21.82 76,009,008 -0.33(-1.51%)
Dec 02, 2003 22.38 22.51 22.13 22.15 64,157,256 -0.12(-0.56%)
Dec 01, 2003 22.13 22.34 21.94 22.28 71,913,008 +0.33(+1.49%)
Nov 28, 2003 21.69 22.01 21.68 21.95 20,252,016 +0.12(+0.57%)
Nov 26, 2003 21.86 21.99 21.52 21.83 65,371,112 +0.18(+0.85%)
Nov 25, 2003 21.88 22.08 21.63 21.64 59,381,292 -0.26(-1.17%)
Nov 24, 2003 21.27 21.92 21.27 21.90 69,957,456 +0.75(+3.53%)
Nov 21, 2003 21.06 21.18 20.90 21.15 69,748,112 +0.32(+1.54%)
Nov 20, 2003 21.11 21.46 20.79 20.83 90,953,304 -0.45(-2.12%)
Nov 19, 2003 20.88 21.34 20.76 21.28 73,339,408 +0.45(+2.14%)
Nov 18, 2003 21.28 21.35 20.82 20.84 87,614,592 -0.26(-1.21%)
Nov 17, 2003 21.20 21.32 20.72 21.09 99,209,632 -0.37(-1.74%)
Nov 14, 2003 22.15 22.24 21.40 21.47 90,778,504 -0.64(-2.90%)
Nov 13, 2003 22.19 22.24 21.88 22.11 80,327,176 -0.21(-0.94%)
Nov 12, 2003 21.97 22.44 21.93 22.32 75,317,424 +0.45(+2.06%)
Nov 11, 2003 21.76 21.88 21.67 21.86 62,930,260 +0.01(+0.06%)
Nov 10, 2003 22.26 22.34 21.75 21.85 83,161,648 -0.31(-1.42%)
Nov 07, 2003 22.53 22.58 22.08 22.17 74,049,936 -0.16(-0.73%)
Nov 06, 2003 22.19 22.40 21.88 22.33 64,390,892 +0.25(+1.13%)
Nov 05, 2003 22.04 22.17 21.75 22.08 69,700,896 +0.04(+0.18%)
Nov 04, 2003 22.19 22.25 21.97 22.04 64,191,028 -0.24(-1.06%)
Nov 03, 2003 21.81 22.32 21.69 22.28 81,481,288 +0.71(+3.31%)
Oct 31, 2003 21.55 21.68 21.45 21.56 60,444,788 +0.04(+0.18%)
Oct 30, 2003 21.65 21.78 21.49 21.52 84,929,712 +0.06(+0.27%)
Oct 29, 2003 21.28 21.54 21.22 21.47 72,928,984 +0.08(+0.40%)
Oct 28, 2003 20.71 21.43 20.65 21.38 87,160,616 +0.82(+3.98%)
Oct 27, 2003 20.45 20.65 20.44 20.56 56,899,184 +0.22(+1.09%)
Oct 24, 2003 20.26 20.41 19.87 20.34 85,439,768 -0.09(-0.45%)
Oct 23, 2003 20.24 20.54 20.22 20.43 73,673,736 -0.20(-0.95%)
Oct 22, 2003 20.79 21.27 20.56 20.63 76,207,800 -0.39(-1.87%)
Oct 21, 2003 21.13 21.16 20.95 21.02 76,784,016 -0.03(-0.12%)
Oct 20, 2003 20.69 21.08 20.65 21.05 65,843,268 +0.33(+1.58%)
Oct 17, 2003 21.12 21.20 20.66 20.72 80,276,600 -0.37(-1.77%)
Oct 16, 2003 20.61 21.11 20.55 21.09 84,344,944 +0.31(+1.48%)
Oct 15, 2003 21.45 21.45 20.69 20.79 169,355,632 +0.45(+2.19%)
Oct 14, 2003 20.15 20.35 19.98 20.34 102,239,080 +0.18(+0.91%)
Oct 13, 2003 20.10 20.25 19.95 20.16 63,714,440 +0.24(+1.22%)
Oct 10, 2003 19.74 19.95 19.69 19.91 70,604,568 +0.43(+2.22%)
Oct 09, 2003 19.44 19.89 19.29 19.48 116,240,440 +0.07(+0.34%)
Oct 08, 2003 19.58 19.63 19.31 19.42 62,873,876 -0.18(-0.94%)
Oct 07, 2003 19.16 19.63 19.08 19.60 73,257,816 +0.26(+1.32%)
Oct 06, 2003 19.42 19.50 19.23 19.35 44,244,920 -0.03(-0.17%)
Oct 03, 2003 19.16 19.50 19.11 19.38 101,820,096 +0.65(+3.46%)
Oct 02, 2003 18.70 18.95 18.59 18.73 64,765,100 -0.01(-0.03%)
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.