Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.26 16.29 16.18 16.28 65,317 +0.00(+0.00%)
Dec 30, 2003 16.28 16.34 16.19 16.28 111,362 +0.12(+0.76%)
Dec 29, 2003 16.21 16.16 16.04 16.16 102,830 -0.05(-0.34%)
Dec 26, 2003 16.21 16.31 16.12 16.21 22,802 +0.10(+0.59%)
Dec 24, 2003 16.14 16.16 16.09 16.12 24,567 +0.02(+0.13%)
Dec 23, 2003 16.15 16.17 16.06 16.10 80,469 +0.22(+1.41%)
Dec 22, 2003 15.54 15.88 15.54 15.87 51,194 +0.34(+2.19%)
Dec 19, 2003 15.55 15.63 15.44 15.53 35,306 +0.03(+0.22%)
Dec 18, 2003 15.27 15.50 15.26 15.50 42,367 +0.41(+2.70%)
Dec 17, 2003 14.99 15.18 14.99 15.09 53,254 +0.17(+1.14%)
Dec 16, 2003 15.02 15.05 14.87 14.92 39,131 -0.15(-0.99%)
Dec 15, 2003 15.06 15.16 15.06 15.07 40,602 +0.25(+1.70%)
Dec 12, 2003 14.85 14.89 14.81 14.82 32,364 +0.00(+0.00%)
Dec 11, 2003 14.82 15.02 14.70 14.82 37,071 +0.13(+0.88%)
Dec 10, 2003 14.95 14.95 14.75 14.69 59,727 -0.17(-1.14%)
Dec 09, 2003 14.95 15.04 14.87 14.86 54,283 +0.27(+1.82%)
Dec 08, 2003 14.89 14.89 14.57 14.59 69,142 -0.22(-1.51%)
Dec 05, 2003 14.37 14.89 14.37 14.82 57,520 +0.41(+2.83%)
Dec 04, 2003 14.53 14.53 14.35 14.41 68,259 -0.14(-0.98%)
Dec 03, 2003 14.61 14.61 14.55 14.55 42,220 +0.01(+0.05%)
Dec 02, 2003 14.48 14.70 14.48 14.55 28,245 +0.01(+0.09%)
Dec 01, 2003 14.25 14.48 14.25 14.53 41,926 +0.39(+2.79%)
Nov 28, 2003 14.00 14.14 13.96 14.14 25,155 +0.29(+2.11%)
Nov 26, 2003 13.73 13.85 13.73 13.85 21,478 +0.05(+0.39%)
Nov 25, 2003 13.70 13.79 13.60 13.79 46,045 +0.16(+1.20%)
Nov 24, 2003 13.47 13.64 13.46 13.63 82,823 +0.22(+1.67%)
Nov 21, 2003 13.36 13.55 13.40 13.40 34,276 +0.04(+0.31%)
Nov 20, 2003 13.39 13.39 13.32 13.36 17,506 +0.03(+0.26%)
Nov 19, 2003 13.32 13.45 13.32 13.33 11,327 -0.05(-0.41%)
Nov 18, 2003 13.22 13.39 13.22 13.38 7,796 +0.03(+0.20%)
Nov 17, 2003 13.47 13.47 13.32 13.36 14,122 -0.16(-1.16%)
Nov 14, 2003 13.60 13.60 13.51 13.51 9,267 +0.07(+0.56%)
Nov 13, 2003 13.60 13.60 13.44 13.44 200,659 -0.19(-1.40%)
Nov 12, 2003 13.39 13.63 13.39 13.63 11,033 +0.37(+2.82%)
Nov 11, 2003 13.36 13.51 13.20 13.26 58,844 -0.24(-1.76%)
Nov 10, 2003 13.47 13.56 13.47 13.49 41,338 -0.27(-1.93%)
Nov 07, 2003 13.73 13.73 13.65 13.76 30,157 +0.16(+1.20%)
Nov 06, 2003 13.70 13.70 13.56 13.60 44,133 +0.00(+0.00%)
Nov 05, 2003 13.83 13.94 13.60 13.60 37,660 -0.24(-1.72%)
Nov 04, 2003 13.94 13.94 13.83 13.83 71,495 -0.15(-1.07%)
Nov 03, 2003 13.46 13.98 13.46 13.98 100,770 +0.52(+3.84%)
Oct 31, 2003 13.50 13.60 13.46 13.47 42,367 +0.07(+0.56%)
Oct 30, 2003 13.51 13.51 13.36 13.39 27,362 -0.07(-0.50%)
Oct 29, 2003 13.51 13.60 13.39 13.46 24,861 -0.01(-0.05%)
Oct 28, 2003 13.26 13.47 13.26 13.47 110,774 +0.45(+3.45%)
Oct 27, 2003 13.14 13.14 12.98 13.02 67,229 +0.07(+0.53%)
Oct 24, 2003 12.92 12.95 12.73 12.95 293,486 -0.01(-0.05%)
Oct 23, 2003 13.21 13.21 12.92 12.96 48,252 -0.37(-2.80%)
Oct 22, 2003 13.49 13.51 13.32 13.33 27,951 -0.24(-1.75%)
Oct 21, 2003 13.63 13.63 13.63 13.57 48,693 -0.03(-0.20%)
Oct 20, 2003 13.61 13.61 13.43 13.60 43,839 +0.03(+0.25%)
Oct 17, 2003 13.65 13.65 13.53 13.56 32,217 -0.03(-0.25%)
Oct 16, 2003 13.73 13.73 13.63 13.60 34,571 -0.14(-0.99%)
Oct 15, 2003 13.87 13.87 13.73 13.73 38,101 -0.01(-0.10%)
Oct 14, 2003 13.91 13.91 13.74 13.74 44,868 -0.07(-0.49%)
Oct 13, 2003 13.78 13.83 13.73 13.81 32,658 +0.21(+1.55%)
Oct 10, 2003 13.73 13.73 13.64 13.60 80,763 -0.03(-0.25%)
Oct 09, 2003 13.70 13.81 13.56 13.64 81,058 +0.03(+0.20%)
Oct 08, 2003 13.50 13.61 13.50 13.61 57,814 +0.46(+3.46%)
Oct 07, 2003 13.19 13.22 13.15 13.15 32,364 +0.03(+0.26%)
Oct 06, 2003 12.92 13.19 12.92 13.12 27,362 +0.24(+1.85%)
Oct 03, 2003 12.85 12.87 12.75 12.88 60,462 +0.05(+0.42%)
Oct 02, 2003 12.71 12.85 12.71 12.83 27,215 +0.33(+2.61%)
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.