Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.13 15.22 14.98 15.03 4,846,264 -0.12(-0.78%)
Dec 30, 2003 15.04 15.15 14.94 15.15 7,815,411 +0.13(+0.88%)
Dec 29, 2003 14.95 15.10 14.84 15.02 11,250,190 +0.47(+3.22%)
Dec 26, 2003 14.39 14.71 14.39 14.55 5,550,964 +0.24(+1.67%)
Dec 24, 2003 14.24 14.52 14.22 14.31 3,985,426 +0.07(+0.46%)
Dec 23, 2003 14.27 14.52 13.96 14.25 15,872,905 -0.27(-1.88%)
Dec 22, 2003 14.86 14.91 14.40 14.52 11,799,680 -0.34(-2.27%)
Dec 19, 2003 14.99 15.04 14.81 14.86 9,231,762 -0.11(-0.75%)
Dec 18, 2003 14.89 15.05 14.72 14.97 12,090,641 +0.15(+0.99%)
Dec 17, 2003 14.25 14.94 14.02 14.82 33,148,724 +0.57(+4.00%)
Dec 16, 2003 14.98 15.07 14.22 14.25 27,328,806 -0.88(-5.80%)
Dec 15, 2003 15.42 15.93 15.12 15.13 11,839,757 -0.29(-1.90%)
Dec 12, 2003 15.35 15.50 15.11 15.42 8,953,542 +0.07(+0.45%)
Dec 11, 2003 15.02 15.42 15.02 15.35 11,384,551 +0.39(+2.64%)
Dec 10, 2003 15.20 15.25 14.89 14.96 10,845,717 -0.24(-1.59%)
Dec 09, 2003 15.66 15.71 15.19 15.20 10,090,515 -0.41(-2.62%)
Dec 08, 2003 15.57 15.64 15.40 15.61 10,677,070 +0.04(+0.28%)
Dec 05, 2003 15.32 15.74 15.31 15.57 11,816,591 -0.02(-0.11%)
Dec 04, 2003 15.97 15.97 15.25 15.58 41,626,444 -0.94(-5.69%)
Dec 03, 2003 16.73 17.02 16.52 16.52 15,150,598 -0.32(-1.88%)
Dec 02, 2003 17.40 17.47 16.71 16.84 17,921,448 -0.68(-3.86%)
Dec 01, 2003 17.84 18.04 17.35 17.52 14,718,095 -0.33(-1.82%)
Nov 28, 2003 17.58 17.89 17.44 17.84 4,588,430 +0.26(+1.47%)
Nov 26, 2003 17.41 17.62 17.07 17.58 8,350,307 +0.21(+1.23%)
Nov 25, 2003 17.18 17.37 17.17 17.37 8,096,875 +0.19(+1.12%)
Nov 24, 2003 16.88 17.19 16.88 17.18 7,324,762 +0.42(+2.49%)
Nov 21, 2003 16.56 16.80 16.54 16.76 4,762,172 +0.20(+1.22%)
Nov 20, 2003 16.63 16.92 16.54 16.56 6,672,184 -0.14(-0.86%)
Nov 19, 2003 16.63 16.82 16.48 16.70 7,735,721 +0.07(+0.41%)
Nov 18, 2003 16.59 16.93 16.58 16.63 7,463,061 +0.12(+0.70%)
Nov 17, 2003 0.2878 16.70 16.39 16.52 9,485,658 +0.01(+0.04%)
Nov 14, 2003 16.85 17.05 16.45 16.51 7,793,172 -0.25(-1.51%)
Nov 13, 2003 16.76 17.05 16.54 16.77 12,122,610 -0.28(-1.67%)
Nov 12, 2003 17.07 17.15 16.85 17.05 8,360,269 -0.07(-0.42%)
Nov 11, 2003 16.93 17.15 16.87 17.12 8,188,147 +0.21(+1.22%)
Nov 10, 2003 16.95 17.01 16.82 16.92 8,194,171 +0.18(+1.10%)
Nov 07, 2003 16.96 17.02 16.69 16.73 5,321,161 -0.18(-1.07%)
Nov 06, 2003 16.55 16.99 16.55 16.91 5,818,991 +0.12(+0.74%)
Nov 05, 2003 17.10 17.10 16.68 16.79 8,360,269 -0.31(-1.80%)
Nov 04, 2003 17.09 17.18 16.75 17.10 4,254,380 +0.01(+0.08%)
Nov 03, 2003 16.78 17.17 16.93 17.08 6,071,868 +0.30(+1.80%)
Oct 31, 2003 16.68 16.87 16.70 16.78 5,653,357 +0.10(+0.60%)
Oct 30, 2003 16.42 16.86 16.41 16.68 8,953,774 +0.26(+1.56%)
Oct 29, 2003 16.35 16.62 16.19 16.42 6,573,730 -0.08(-0.47%)
Oct 28, 2003 15.88 16.50 15.60 16.50 11,383,392 +0.62(+3.90%)
Oct 27, 2003 15.55 15.90 15.54 15.88 7,528,620 +0.45(+2.89%)
Oct 24, 2003 15.63 15.69 15.15 15.44 9,534,770 -0.34(-2.13%)
Oct 23, 2003 15.55 15.78 15.48 15.77 7,293,488 +0.20(+1.29%)
Oct 22, 2003 15.43 15.59 15.28 15.57 8,358,879 +0.01(+0.06%)
Oct 21, 2003 15.19 15.66 15.19 15.56 11,214,051 +0.37(+2.42%)
Oct 20, 2003 15.25 15.27 15.15 15.19 6,283,000 +0.04(+0.29%)
Oct 17, 2003 15.41 15.55 15.12 15.15 9,538,013 -0.26(-1.70%)
Oct 16, 2003 15.37 15.58 15.26 15.41 6,271,418 +0.05(+0.34%)
Oct 15, 2003 15.86 15.86 15.29 15.36 8,114,249 -0.44(-2.77%)
Oct 14, 2003 15.71 15.80 15.51 15.80 5,284,096 +0.09(+0.55%)
Oct 13, 2003 15.25 15.80 15.24 15.71 7,662,981 +0.56(+3.70%)
Oct 10, 2003 15.32 15.28 15.03 15.15 5,956,132 -0.17(-1.11%)
Oct 09, 2003 14.94 15.44 14.85 15.32 11,673,890 +0.69(+4.70%)
Oct 08, 2003 14.88 14.92 14.58 14.63 5,482,857 -0.15(-1.03%)
Oct 07, 2003 14.85 14.96 14.55 14.79 5,346,643 -0.06(-0.41%)
Oct 06, 2003 14.73 14.89 14.59 14.85 5,611,658 +0.17(+1.16%)
Oct 03, 2003 14.08 14.84 14.48 14.68 10,363,407 +0.60(+4.25%)
Oct 02, 2003 14.14 14.21 13.96 14.08 7,118,819 -0.12(-0.83%)
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.