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%)
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.