Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.99 20.09 19.86 19.96 57,869,928 -0.11(-0.55%)
Dec 30, 2003 19.99 20.09 19.98 20.07 47,183,872 +0.04(+0.22%)
Dec 29, 2003 19.84 20.07 19.81 20.02 55,439,600 +0.18(+0.92%)
Dec 26, 2003 19.72 19.87 19.69 19.84 16,561,790 +0.12(+0.63%)
Dec 24, 2003 19.79 19.81 19.69 19.72 27,323,272 -0.08(-0.41%)
Dec 23, 2003 19.81 19.94 19.70 19.80 54,318,240 -0.02(-0.11%)
Dec 22, 2003 19.81 20.00 19.67 19.82 60,195,620 -0.13(-0.66%)
Dec 19, 2003 20.05 20.09 19.83 19.95 105,397,872 -0.03(-0.15%)
Dec 18, 2003 19.76 20.02 19.72 19.98 83,896,856 +0.26(+1.33%)
Dec 17, 2003 19.72 19.75 19.58 19.72 73,658,960 -0.01(-0.07%)
Dec 16, 2003 19.56 19.81 19.52 19.73 101,450,544 +0.23(+1.20%)
Dec 15, 2003 19.72 19.76 19.46 19.50 121,859,968 +0.07(+0.34%)
Dec 12, 2003 19.46 19.55 19.32 19.43 94,835,232 +0.03(+0.15%)
Dec 11, 2003 19.39 19.52 19.16 19.40 108,761,272 +0.01(+0.08%)
Dec 10, 2003 19.29 19.42 19.24 19.39 113,622,328 +0.15(+0.80%)
Dec 09, 2003 19.28 19.40 19.14 19.24 142,000,464 +0.10(+0.53%)
Dec 08, 2003 19.05 19.21 18.82 19.13 124,113,664 +0.19(+1.00%)
Dec 05, 2003 18.93 19.31 18.90 18.94 132,488,416 -0.16(-0.84%)
Dec 04, 2003 18.76 19.13 18.71 19.11 119,585,976 +0.39(+2.06%)
Dec 03, 2003 18.83 19.01 18.68 18.72 127,703,336 +0.01(+0.04%)
Dec 02, 2003 18.92 19.02 18.67 18.71 116,732,576 -0.13(-0.70%)
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.