Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 22.91 23.21 22.89 23.18 10,557,696 +0.17(+0.72%)
Dec 30, 2003 23.02 23.06 22.94 23.01 8,929,137 -0.16(-0.68%)
Dec 29, 2003 22.89 23.21 22.87 23.17 13,019,554 +0.32(+1.40%)
Dec 26, 2003 22.81 22.91 22.79 22.85 3,499,430 +0.07(+0.32%)
Dec 24, 2003 23.03 23.04 22.77 22.78 5,797,869 -0.23(-1.00%)
Dec 23, 2003 23.13 23.25 22.88 23.01 12,820,445 -0.24(-1.03%)
Dec 22, 2003 23.30 23.37 23.01 23.25 13,272,197 -0.14(-0.62%)
Dec 19, 2003 23.29 23.44 23.20 23.39 21,471,816 +0.19(+0.83%)
Dec 18, 2003 23.00 23.25 22.98 23.20 18,454,426 +0.15(+0.67%)
Dec 17, 2003 23.02 23.10 22.92 23.05 16,384,211 -0.04(-0.18%)
Dec 16, 2003 22.41 23.13 22.41 23.09 24,528,888 +0.36(+1.59%)
Dec 15, 2003 22.72 23.07 22.69 22.73 17,444,794 +0.09(+0.39%)
Dec 12, 2003 22.62 22.71 22.51 22.64 9,605,355 +0.03(+0.11%)
Dec 11, 2003 22.39 22.71 22.37 22.61 14,868,589 +0.33(+1.49%)
Dec 10, 2003 22.04 22.47 22.04 22.28 13,696,242 +0.24(+1.10%)
Dec 09, 2003 22.19 22.32 21.94 22.04 16,451,598 -0.30(-1.33%)
Dec 08, 2003 21.90 22.58 21.84 22.33 23,545,552 +0.43(+1.98%)
Dec 05, 2003 21.95 22.01 21.81 21.90 10,838,045 -0.08(-0.35%)
Dec 04, 2003 21.93 22.04 21.86 21.98 12,168,176 +0.06(+0.27%)
Dec 03, 2003 22.10 22.17 21.81 21.92 15,186,271 -0.21(-0.96%)
Dec 02, 2003 22.24 22.33 22.13 22.13 16,118,185 -0.17(-0.74%)
Dec 01, 2003 22.19 22.30 22.08 22.30 13,609,132 +0.15(+0.67%)
Nov 28, 2003 21.98 22.15 21.94 22.15 7,700,673 +0.04(+0.19%)
Nov 26, 2003 21.78 22.15 21.72 22.10 11,570,380 +0.46(+2.13%)
Nov 25, 2003 21.64 21.74 21.57 21.64 8,955,904 +0.10(+0.45%)
Nov 24, 2003 21.47 21.68 21.45 21.55 10,527,642 +0.21(+1.00%)
Nov 21, 2003 21.32 21.49 21.29 21.33 11,529,995 +0.03(+0.14%)
Nov 20, 2003 21.23 21.72 21.18 21.30 25,955,520 +0.01(+0.04%)
Nov 19, 2003 21.19 21.37 21.17 21.29 11,171,693 +0.06(+0.26%)
Nov 18, 2003 21.35 21.38 21.20 21.24 12,662,896 -0.20(-0.95%)
Nov 17, 2003 21.45 21.49 21.12 21.44 13,578,139 +0.00(+0.00%)
Nov 14, 2003 21.36 21.59 21.36 21.44 15,647,649 +0.08(+0.38%)
Nov 13, 2003 21.32 21.40 21.21 21.36 13,344,515 -0.04(-0.18%)
Nov 12, 2003 20.74 21.49 20.74 21.40 22,442,002 +0.66(+3.18%)
Nov 11, 2003 20.92 20.92 20.66 20.74 9,497,818 -0.17(-0.81%)
Nov 10, 2003 21.09 21.09 20.63 20.91 13,591,522 -0.17(-0.83%)
Nov 07, 2003 20.59 21.18 20.53 21.09 33,000,168 +0.94(+4.67%)
Nov 06, 2003 20.01 20.30 20.01 20.14 17,153,644 +0.14(+0.68%)
Nov 05, 2003 19.79 20.02 19.79 20.01 11,729,339 +0.19(+0.97%)
Nov 04, 2003 19.77 19.91 19.77 19.82 6,547,814 -0.01(-0.06%)
Nov 03, 2003 19.87 20.01 19.80 19.83 8,422,208 +0.03(+0.13%)
Oct 31, 2003 19.86 19.89 19.70 19.80 8,493,351 -0.06(-0.28%)
Oct 30, 2003 19.89 19.97 19.78 19.86 8,400,137 -0.03(-0.15%)
Oct 29, 2003 19.66 20.10 19.66 19.89 17,652,356 +0.23(+1.15%)
Oct 28, 2003 19.30 19.70 19.30 19.66 16,138,377 +0.37(+1.90%)
Oct 27, 2003 19.42 19.48 19.23 19.30 7,272,636 -0.12(-0.64%)
Oct 24, 2003 19.30 19.44 19.17 19.42 7,458,126 +0.05(+0.26%)
Oct 23, 2003 19.25 19.38 19.25 19.37 7,900,016 +0.08(+0.40%)
Oct 22, 2003 19.36 19.41 19.23 19.29 10,103,362 -0.06(-0.33%)
Oct 21, 2003 19.37 19.49 19.29 19.36 13,073,793 -0.01(-0.04%)
Oct 20, 2003 19.17 19.38 18.82 19.37 19,838,796 +0.29(+1.54%)
Oct 17, 2003 19.15 19.15 18.96 19.07 15,314,706 -0.07(-0.38%)
Oct 16, 2003 18.95 19.18 18.95 19.14 14,351,799 -0.09(-0.44%)
Oct 15, 2003 19.12 19.26 19.11 19.23 9,319,136 +0.06(+0.33%)
Oct 14, 2003 19.01 19.21 18.97 19.17 10,403,669 +0.04(+0.22%)
Oct 13, 2003 19.19 19.23 19.06 19.12 8,879,594 -0.06(-0.33%)
Oct 10, 2003 19.27 19.33 19.16 19.19 8,333,454 -0.08(-0.40%)
Oct 09, 2003 19.25 19.32 19.19 19.26 11,577,894 +0.12(+0.62%)
Oct 08, 2003 19.25 19.25 19.10 19.14 15,144,947 -0.08(-0.42%)
Oct 07, 2003 19.18 19.23 19.05 19.23 10,470,117 +0.05(+0.24%)
Oct 06, 2003 19.05 19.29 19.00 19.18 10,735,438 +0.14(+0.76%)
Oct 03, 2003 18.91 19.17 18.91 19.03 14,573,448 +0.17(+0.88%)
Oct 02, 2003 18.91 18.92 18.77 18.87 10,208,552 -0.03(-0.16%)
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.