Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 22.37 22.63 21.91 22.04 192,810 -0.39(-1.72%)
Dec 30, 2003 22.77 23.20 22.41 22.43 252,827 -0.31(-1.38%)
Dec 29, 2003 22.15 22.74 21.92 22.74 343,323 +1.04(+4.79%)
Dec 26, 2003 21.21 21.88 21.21 21.70 106,161 +0.51(+2.40%)
Dec 24, 2003 21.12 21.74 21.07 21.20 183,492 +0.11(+0.54%)
Dec 23, 2003 20.41 21.08 19.58 21.08 413,881 +0.65(+3.20%)
Dec 22, 2003 20.54 21.34 20.36 20.43 307,432 -0.32(-1.55%)
Dec 19, 2003 20.73 20.78 20.51 20.75 370,294 +0.19(+0.90%)
Dec 18, 2003 20.71 20.94 20.40 20.57 356,770 -0.23(-1.09%)
Dec 17, 2003 20.31 20.91 20.23 20.79 349,851 +0.23(+1.14%)
Dec 16, 2003 21.25 21.56 20.21 20.56 613,070 -0.83(-3.88%)
Dec 15, 2003 21.30 22.16 20.55 21.39 449,887 -0.46(-2.10%)
Dec 12, 2003 21.72 22.61 21.66 21.85 465,618 +0.22(+1.01%)
Dec 11, 2003 20.96 21.81 20.31 21.63 515,660 +0.48(+2.29%)
Dec 10, 2003 22.07 22.49 21.08 21.15 669,970 -0.85(-3.88%)
Dec 09, 2003 23.27 23.27 21.94 22.00 525,813 -0.93(-4.08%)
Dec 08, 2003 23.23 23.53 22.65 22.94 650,353 -0.04(-0.18%)
Dec 05, 2003 21.94 22.96 21.68 22.98 380,185 +1.04(+4.74%)
Dec 04, 2003 22.27 22.37 21.68 21.94 568,261 -0.21(-0.95%)
Dec 03, 2003 22.71 22.71 22.12 22.15 567,562 -0.46(-2.03%)
Dec 02, 2003 22.16 23.09 22.00 22.61 744,438 +0.20(+0.90%)
Dec 01, 2003 22.33 22.56 21.56 22.41 563,396 +0.40(+1.83%)
Nov 28, 2003 21.92 22.32 21.84 22.00 219,621 +0.19(+0.89%)
Nov 26, 2003 21.40 22.08 21.24 21.81 603,544 +0.73(+3.48%)
Nov 25, 2003 21.16 21.64 20.97 21.08 251,417 -0.10(-0.46%)
Nov 24, 2003 21.71 21.71 20.68 21.17 691,987 -0.88(-3.98%)
Nov 21, 2003 22.16 22.16 21.40 22.05 297,933 +0.46(+2.13%)
Nov 20, 2003 22.15 22.37 21.21 21.59 583,240 -0.20(-0.93%)
Nov 19, 2003 22.12 22.12 21.08 21.79 1,162,936 -0.75(-3.33%)
Nov 18, 2003 20.36 22.63 20.08 22.54 1,147,871 +2.23(+10.99%)
Nov 17, 2003 20.63 20.95 19.79 20.31 605,363 -0.27(-1.29%)
Nov 14, 2003 21.00 21.26 20.51 20.58 519,099 -0.25(-1.20%)
Nov 13, 2003 20.63 21.60 20.63 20.83 1,027,357 +0.44(+2.13%)
Nov 12, 2003 19.30 20.39 19.23 20.39 917,807 +1.27(+6.62%)
Nov 11, 2003 19.00 19.34 18.82 19.13 580,417 +0.28(+1.50%)
Nov 10, 2003 18.35 19.09 18.28 18.84 540,380 +0.45(+2.45%)
Nov 07, 2003 17.57 18.58 17.57 18.39 370,206 +0.40(+2.24%)
Nov 06, 2003 17.83 18.01 17.61 17.99 345,122 +0.08(+0.45%)
Nov 05, 2003 18.09 18.39 17.69 17.91 209,931 -0.07(-0.40%)
Nov 04, 2003 18.02 18.30 17.51 17.98 308,558 +0.67(+3.86%)
Nov 03, 2003 17.74 17.90 16.84 17.31 587,985 -0.44(-2.50%)
Oct 31, 2003 18.17 18.36 17.73 17.76 826,977 -0.34(-1.87%)
Oct 30, 2003 18.34 18.73 18.05 18.09 573,643 -0.24(-1.31%)
Oct 29, 2003 18.54 18.63 18.19 18.34 981,390 +0.08(+0.44%)
Oct 28, 2003 19.10 19.10 18.15 18.26 703,052 -1.07(-5.55%)
Oct 27, 2003 19.01 19.69 18.78 19.33 505,972 +0.23(+1.18%)
Oct 24, 2003 18.26 19.63 18.14 19.10 1,111,204 +1.01(+5.57%)
Oct 23, 2003 18.76 18.76 17.97 18.09 455,102 -0.61(-3.27%)
Oct 22, 2003 18.88 18.96 18.55 18.71 492,696 +0.41(+2.25%)
Oct 21, 2003 17.76 18.30 17.46 18.30 575,334 +0.66(+3.75%)
Oct 20, 2003 18.17 18.48 17.46 17.63 449,296 -0.74(-4.04%)
Oct 17, 2003 19.17 19.22 18.32 18.38 396,757 -0.85(-4.40%)
Oct 16, 2003 18.41 19.41 18.42 19.22 650,250 +0.81(+4.42%)
Oct 15, 2003 18.26 19.06 18.03 18.41 545,694 -0.04(-0.22%)
Oct 14, 2003 18.30 18.46 18.01 18.45 374,553 +0.22(+1.19%)
Oct 13, 2003 18.09 18.29 17.80 18.23 513,678 +0.08(+0.44%)
Oct 10, 2003 18.66 18.67 18.10 18.15 238,939 +0.09(+0.49%)
Oct 09, 2003 18.09 18.35 17.92 18.06 450,999 -0.19(-1.06%)
Oct 08, 2003 17.81 18.41 17.81 18.26 390,968 +0.31(+1.71%)
Oct 07, 2003 18.29 18.42 17.81 17.95 401,542 +0.06(+0.32%)
Oct 06, 2003 17.57 18.17 17.57 17.89 379,635 +0.10(+0.54%)
Oct 03, 2003 18.74 19.10 17.34 17.80 791,978 -1.02(-5.44%)
Oct 02, 2003 18.21 18.94 18.13 18.82 544,934 +0.40(+2.19%)
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.