Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.15 14.37 14.15 14.32 65,900 +0.17(+1.20%)
Dec 30, 2003 14.15 14.28 14.03 14.15 61,400 +0.05(+0.35%)
Dec 29, 2003 13.79 14.10 13.85 14.10 97,900 +0.31(+2.25%)
Dec 26, 2003 13.95 13.96 13.75 13.79 45,300 -0.16(-1.15%)
Dec 24, 2003 13.85 13.95 13.81 13.95 25,100 +0.17(+1.23%)
Dec 23, 2003 13.69 13.98 13.66 13.78 60,400 +0.26(+1.92%)
Dec 22, 2003 13.38 13.68 13.36 13.52 93,000 -0.03(-0.22%)
Dec 19, 2003 13.56 13.85 13.47 13.55 115,300 -0.24(-1.74%)
Dec 18, 2003 13.41 13.80 13.41 13.79 151,400 +0.59(+4.47%)
Dec 17, 2003 13.16 13.16 13.15 13.20 95,800 +0.11(+0.84%)
Dec 16, 2003 13.02 13.12 12.98 13.09 68,300 +0.05(+0.38%)
Dec 15, 2003 13.13 13.13 12.96 13.04 119,200 -0.31(-2.32%)
Dec 12, 2003 13.43 13.43 13.20 13.35 110,500 -0.16(-1.18%)
Dec 11, 2003 13.40 13.61 13.27 13.51 88,800 -0.20(-1.46%)
Dec 10, 2003 13.75 13.81 13.65 13.71 82,100 -0.31(-2.21%)
Dec 09, 2003 14.20 14.21 13.95 14.02 66,100 -0.18(-1.27%)
Dec 08, 2003 14.00 14.18 13.93 14.20 73,800 +0.30(+2.16%)
Dec 05, 2003 14.09 14.13 13.90 13.90 52,200 -0.43(-3.00%)
Dec 04, 2003 14.09 14.45 14.23 14.33 88,600 +0.24(+1.70%)
Dec 03, 2003 13.92 14.21 13.86 14.09 117,500 +0.29(+2.10%)
Dec 02, 2003 13.74 13.92 13.69 13.80 84,400 -0.12(-0.86%)
Dec 01, 2003 13.65 13.94 13.59 13.92 163,700 +0.33(+2.43%)
Nov 28, 2003 13.42 13.61 13.38 13.59 67,300 -0.09(-0.66%)
Nov 26, 2003 13.67 13.76 13.57 13.68 63,500 +0.09(+0.66%)
Nov 25, 2003 13.68 13.70 13.50 13.59 57,800 -0.30(-2.16%)
Nov 24, 2003 13.60 13.90 13.50 13.89 76,900 +0.41(+3.04%)
Nov 21, 2003 13.55 13.56 13.37 13.48 49,000 +0.11(+0.82%)
Nov 20, 2003 13.37 13.37 13.31 13.37 76,300 -0.34(-2.48%)
Nov 19, 2003 13.60 13.80 13.53 13.71 110,000 +0.01(+0.07%)
Nov 18, 2003 13.91 13.95 13.63 13.70 62,200 -0.20(-1.44%)
Nov 17, 2003 13.89 13.95 13.75 13.90 99,800 -0.49(-3.41%)
Nov 14, 2003 14.47 14.56 14.32 14.39 89,000 +0.19(+1.34%)
Nov 13, 2003 14.23 14.35 14.12 14.20 113,600 +0.37(+2.68%)
Nov 12, 2003 13.56 13.83 13.56 13.83 300,300 +0.53(+3.98%)
Nov 11, 2003 13.34 13.34 13.34 13.30 137,200 +0.01(+0.08%)
Nov 10, 2003 13.40 13.40 13.27 13.29 215,400 +0.00(+0.00%)
Nov 07, 2003 13.11 13.35 13.11 13.29 65,600 +0.04(+0.30%)
Nov 06, 2003 13.07 13.24 12.95 13.25 87,500 +0.14(+1.07%)
Nov 05, 2003 13.33 13.19 13.05 13.11 82,600 -0.14(-1.06%)
Nov 04, 2003 13.33 13.37 13.16 13.25 61,534 -0.16(-1.19%)
Nov 03, 2003 13.06 13.48 13.34 13.41 65,757 +0.23(+1.75%)
Oct 31, 2003 13.21 13.21 13.11 13.18 99,200 -0.13(-0.98%)
Oct 30, 2003 13.35 13.43 13.15 13.31 333,300 +0.94(+7.60%)
Oct 29, 2003 12.05 12.58 12.03 12.37 65,800 -0.04(-0.32%)
Oct 28, 2003 12.39 12.42 12.19 12.41 89,300 +0.11(+0.89%)
Oct 27, 2003 12.27 12.55 12.24 12.30 80,800 +0.15(+1.23%)
Oct 24, 2003 12.15 12.15 12.03 12.15 90,000 -0.11(-0.90%)
Oct 23, 2003 12.07 12.35 12.07 12.26 78,200 -0.09(-0.73%)
Oct 22, 2003 12.52 12.69 12.32 12.35 109,200 -0.57(-4.41%)
Oct 21, 2003 12.78 13.02 12.77 12.92 74,700 +0.07(+0.54%)
Oct 20, 2003 12.86 12.88 12.57 12.85 109,700 +0.06(+0.47%)
Oct 17, 2003 12.78 12.90 12.63 12.79 79,500 +0.05(+0.39%)
Oct 16, 2003 13.03 13.03 12.55 12.74 162,600 -0.25(-1.92%)
Oct 15, 2003 12.99 13.19 12.86 12.99 99,500 +0.48(+3.84%)
Oct 14, 2003 12.39 12.52 12.29 12.51 59,200 -0.16(-1.26%)
Oct 13, 2003 12.10 12.75 12.40 12.67 127,000 +0.57(+4.71%)
Oct 10, 2003 12.11 12.21 12.06 12.10 43,500 +0.07(+0.58%)
Oct 09, 2003 11.95 12.20 11.95 12.03 44,500 +0.23(+1.95%)
Oct 08, 2003 11.91 11.94 11.66 11.80 61,900 -0.01(-0.08%)
Oct 07, 2003 11.93 11.89 11.72 11.81 52,700 -0.12(-1.01%)
Oct 06, 2003 11.87 12.00 11.84 11.93 47,300 -0.35(-2.85%)
Oct 03, 2003 12.00 12.38 12.00 12.28 258,800 +0.89(+7.81%)
Oct 02, 2003 11.36 11.57 11.32 11.39 86,800 -0.07(-0.61%)
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.