Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 18.33 18.37 18.20 18.32 2,206,183 +0.00(+0.00%)
Dec 30, 2003 18.13 18.37 18.09 18.32 2,440,175 +0.15(+0.83%)
Dec 29, 2003 18.03 18.19 17.97 18.17 1,777,004 +0.14(+0.80%)
Dec 26, 2003 18.12 18.15 17.98 18.03 530,769 -0.04(-0.23%)
Dec 24, 2003 18.04 18.10 17.93 18.07 1,111,002 -0.07(-0.40%)
Dec 23, 2003 18.06 18.15 18.02 18.14 1,699,729 +0.17(+0.94%)
Dec 22, 2003 17.94 18.00 17.86 17.97 2,012,994 +0.03(+0.17%)
Dec 19, 2003 17.95 18.04 17.87 17.94 2,733,622 +0.01(+0.03%)
Dec 18, 2003 17.98 18.01 17.68 17.94 2,949,628 +0.10(+0.57%)
Dec 17, 2003 17.41 17.86 17.38 17.83 4,631,370 +0.52(+3.02%)
Dec 16, 2003 17.28 17.34 17.14 17.31 2,145,895 +0.28(+1.66%)
Dec 15, 2003 17.16 17.24 17.02 17.03 1,662,090 +0.04(+0.21%)
Dec 12, 2003 17.02 17.08 16.97 16.99 1,989,346 -0.03(-0.18%)
Dec 11, 2003 16.85 17.10 16.82 17.02 2,061,458 +0.24(+1.43%)
Dec 10, 2003 16.77 16.92 16.69 16.78 1,454,745 +0.15(+0.90%)
Dec 09, 2003 16.95 16.99 16.63 16.63 2,773,593 -0.31(-1.81%)
Dec 08, 2003 16.96 16.99 16.84 16.94 2,050,800 -0.12(-0.70%)
Dec 05, 2003 16.91 17.17 16.90 17.06 1,704,225 +0.17(+1.00%)
Dec 04, 2003 16.78 16.90 16.76 16.89 1,512,868 +0.12(+0.72%)
Dec 03, 2003 16.75 16.84 16.72 16.77 2,091,602 +0.08(+0.47%)
Dec 02, 2003 16.68 16.75 16.63 16.69 2,127,909 +0.00(+0.00%)
Dec 01, 2003 16.63 16.75 16.54 16.69 2,053,131 +0.07(+0.40%)
Nov 28, 2003 16.70 16.70 16.58 16.63 622,368 -0.04(-0.22%)
Nov 26, 2003 16.63 16.66 16.52 16.66 1,360,316 +0.14(+0.84%)
Nov 25, 2003 16.48 16.61 16.44 16.52 1,544,178 +0.04(+0.25%)
Nov 24, 2003 16.38 16.56 16.36 16.48 2,262,142 +0.20(+1.22%)
Nov 21, 2003 16.31 16.31 16.22 16.28 1,532,187 +0.02(+0.11%)
Nov 20, 2003 16.39 16.52 16.22 16.27 1,800,154 -0.22(-1.31%)
Nov 19, 2003 16.05 16.51 16.10 16.48 2,983,103 +0.43(+2.69%)
Nov 18, 2003 16.27 16.39 16.03 16.05 2,224,337 -0.16(-1.00%)
Nov 17, 2003 16.13 16.42 16.12 16.21 1,583,982 -0.22(-1.32%)
Nov 14, 2003 16.45 16.49 16.36 16.43 1,533,686 -0.08(-0.47%)
Nov 13, 2003 16.54 16.54 16.38 16.51 1,566,995 -0.01(-0.04%)
Nov 12, 2003 16.33 16.67 16.30 16.51 2,425,686 +0.22(+1.33%)
Nov 11, 2003 16.22 16.34 16.18 16.30 1,793,492 +0.08(+0.52%)
Nov 10, 2003 16.31 16.36 16.16 16.21 2,406,367 -0.10(-0.63%)
Nov 07, 2003 16.46 16.51 16.24 16.31 2,467,155 -0.21(-1.27%)
Nov 06, 2003 16.53 16.57 16.38 16.52 2,019,323 -0.22(-1.29%)
Nov 05, 2003 16.86 16.87 16.66 16.74 7,104,688 -0.12(-0.71%)
Nov 04, 2003 16.96 17.00 16.84 16.86 2,173,874 -0.14(-0.81%)
Nov 03, 2003 16.99 17.09 16.96 17.00 1,768,586 +0.07(+0.43%)
Oct 31, 2003 17.09 17.14 16.92 16.93 1,543,346 -0.13(-0.74%)
Oct 30, 2003 17.21 17.26 17.02 17.05 1,964,031 -0.20(-1.18%)
Oct 29, 2003 17.31 17.31 17.14 17.26 2,013,827 -0.05(-0.31%)
Oct 28, 2003 17.28 17.34 17.15 17.31 2,112,753 +0.03(+0.17%)
Oct 27, 2003 17.57 17.71 17.23 17.28 2,315,935 -0.28(-1.61%)
Oct 24, 2003 17.44 17.59 17.37 17.56 1,880,927 +0.04(+0.21%)
Oct 23, 2003 17.79 17.79 17.44 17.53 2,283,292 -0.26(-1.45%)
Oct 22, 2003 17.67 17.81 17.65 17.79 1,506,540 +0.06(+0.34%)
Oct 21, 2003 17.62 17.83 17.56 17.73 1,217,756 +0.11(+0.61%)
Oct 20, 2003 17.71 17.79 17.50 17.62 2,057,128 -0.06(-0.34%)
Oct 17, 2003 17.76 17.76 17.55 17.68 2,185,532 -0.09(-0.51%)
Oct 16, 2003 17.72 17.75 17.71 17.77 1,442,255 +0.05(+0.31%)
Oct 15, 2003 17.82 17.92 17.55 17.71 2,114,419 -0.15(-0.84%)
Oct 14, 2003 17.77 17.86 17.70 17.86 1,095,347 +0.08(+0.47%)
Oct 13, 2003 17.76 17.85 17.73 17.78 894,331 +0.03(+0.17%)
Oct 10, 2003 17.83 17.91 17.59 17.75 1,482,891 -0.02(-0.14%)
Oct 09, 2003 18.00 18.00 17.70 17.77 1,722,878 -0.16(-0.87%)
Oct 08, 2003 17.94 17.94 17.76 17.93 1,487,054 -0.01(-0.07%)
Oct 07, 2003 17.95 17.97 17.68 17.94 2,307,608 -0.14(-0.80%)
Oct 06, 2003 17.99 18.07 17.87 18.09 1,070,866 +0.15(+0.84%)
Oct 03, 2003 18.13 18.27 17.97 17.94 1,779,169 -0.08(-0.43%)
Oct 02, 2003 17.77 18.01 17.68 18.01 2,442,673 +0.24(+1.35%)
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.