Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.51 14.60 14.37 14.42 5,052,971 -0.11(-0.78%)
Dec 30, 2003 14.42 14.53 14.33 14.53 8,148,761 +0.13(+0.88%)
Dec 29, 2003 14.34 14.48 14.23 14.40 11,730,043 +0.45(+3.22%)
Dec 26, 2003 13.80 14.11 13.80 13.96 5,787,729 +0.23(+1.67%)
Dec 24, 2003 13.66 13.92 13.63 13.73 4,155,416 +0.06(+0.46%)
Dec 23, 2003 13.69 13.92 13.39 13.66 16,549,930 -0.26(-1.88%)
Dec 22, 2003 14.25 14.30 13.81 13.92 12,302,971 -0.32(-2.27%)
Dec 19, 2003 14.38 14.42 14.20 14.25 9,625,524 -0.11(-0.75%)
Dec 18, 2003 14.28 14.43 14.12 14.36 12,606,342 +0.14(+0.99%)
Dec 17, 2003 13.67 14.32 13.44 14.21 34,562,612 +0.55(+4.00%)
Dec 16, 2003 14.37 14.46 13.63 13.67 28,494,458 -0.84(-5.80%)
Dec 15, 2003 14.79 15.28 14.50 14.51 12,344,757 -0.28(-1.90%)
Dec 12, 2003 14.73 14.87 14.49 14.79 9,335,437 +0.07(+0.45%)
Dec 11, 2003 14.40 14.79 14.40 14.73 11,870,135 +0.38(+2.64%)
Dec 10, 2003 14.58 14.63 14.28 14.35 11,308,318 -0.23(-1.59%)
Dec 09, 2003 15.01 15.07 14.57 14.58 10,520,905 -0.39(-2.62%)
Dec 08, 2003 14.93 15.00 14.77 14.97 11,132,478 +0.04(+0.28%)
Dec 05, 2003 14.70 15.10 14.68 14.93 12,320,603 -0.02(-0.11%)
Dec 04, 2003 15.32 15.32 14.63 14.95 43,401,932 -0.90(-5.69%)
Dec 03, 2003 16.05 16.32 15.84 15.85 15,796,815 -0.30(-1.88%)
Dec 02, 2003 16.68 16.75 16.02 16.15 18,685,850 -0.65(-3.86%)
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.