Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 13.07 13.08 12.97 13.04 655,816 -0.02(-0.12%)
Dec 30, 2003 13.04 13.07 13.00 13.05 484,849 -0.01(-0.09%)
Dec 29, 2003 13.01 13.07 12.98 13.06 695,679 +0.07(+0.57%)
Dec 26, 2003 13.00 13.02 12.97 12.99 159,451 +0.01(+0.08%)
Dec 24, 2003 13.04 13.05 12.96 12.98 369,099 -0.07(-0.56%)
Dec 23, 2003 12.96 13.06 12.96 13.05 825,898 +0.11(+0.86%)
Dec 22, 2003 12.88 12.96 12.85 12.94 885,839 +0.06(+0.49%)
Dec 19, 2003 13.02 13.02 12.85 12.88 1,486,439 -0.13(-0.98%)
Dec 18, 2003 13.08 13.08 12.99 13.00 969,404 -0.03(-0.23%)
Dec 17, 2003 13.03 13.05 13.00 13.04 725,207 -0.04(-0.28%)
Dec 16, 2003 13.11 13.11 13.01 13.07 1,039,680 -0.04(-0.28%)
Dec 15, 2003 13.04 13.16 13.00 13.11 1,024,916 +0.10(+0.78%)
Dec 12, 2003 13.06 13.06 13.00 13.01 626,288 -0.01(-0.08%)
Dec 11, 2003 12.92 13.07 12.92 13.02 793,417 +0.11(+0.81%)
Dec 10, 2003 13.04 13.06 12.89 12.91 1,039,385 -0.14(-1.05%)
Dec 09, 2003 13.14 13.14 13.03 13.05 1,199,722 -0.13(-0.98%)
Dec 08, 2003 13.14 13.18 13.14 13.18 644,891 +0.02(+0.14%)
Dec 05, 2003 13.18 13.21 13.11 13.16 591,741 -0.02(-0.17%)
Dec 04, 2003 13.30 13.30 13.16 13.18 871,961 -0.11(-0.84%)
Dec 03, 2003 13.20 13.32 13.19 13.29 1,116,453 +0.06(+0.49%)
Dec 02, 2003 13.12 13.24 13.09 13.23 955,525 +0.11(+0.81%)
Dec 01, 2003 13.11 13.12 13.06 13.12 833,575 -0.03(-0.26%)
Nov 28, 2003 13.18 13.19 13.14 13.16 367,918 +0.01(+0.06%)
Nov 26, 2003 13.20 13.20 13.11 13.15 777,472 -0.05(-0.36%)
Nov 25, 2003 13.21 13.23 13.15 13.20 713,396 -0.02(-0.17%)
Nov 24, 2003 13.08 13.23 13.07 13.22 695,089 +0.15(+1.15%)
Nov 21, 2003 13.01 13.09 12.97 13.07 808,476 +0.03(+0.22%)
Nov 20, 2003 13.05 13.09 13.01 13.04 982,986 -0.07(-0.50%)
Nov 19, 2003 13.10 13.17 13.08 13.10 1,176,395 +0.02(+0.18%)
Nov 18, 2003 13.09 13.12 13.04 13.08 819,992 -0.03(-0.19%)
Nov 17, 2003 13.00 13.11 12.98 13.11 731,999 +0.04(+0.27%)
Nov 14, 2003 13.17 13.22 13.06 13.07 966,156 -0.14(-1.04%)
Nov 13, 2003 13.17 13.23 13.11 13.21 635,147 +0.02(+0.13%)
Nov 12, 2003 13.07 13.20 13.04 13.19 748,534 +0.12(+0.91%)
Nov 11, 2003 12.99 13.08 12.95 13.07 617,725 +0.07(+0.51%)
Nov 10, 2003 13.04 13.07 12.98 13.01 696,270 -0.02(-0.17%)
Nov 07, 2003 13.10 13.10 13.00 13.03 1,021,668 -0.06(-0.44%)
Nov 06, 2003 13.09 13.10 13.06 13.09 667,923 +0.01(+0.06%)
Nov 05, 2003 13.06 13.08 13.03 13.08 763,003 -0.06(-0.49%)
Nov 04, 2003 13.06 13.14 13.06 13.14 771,690 -0.01(-0.05%)
Nov 03, 2003 13.06 13.16 13.04 13.15 793,523 +0.09(+0.71%)
Oct 31, 2003 12.83 13.08 12.83 13.06 1,674,532 +0.29(+2.27%)
Oct 30, 2003 12.83 12.85 12.73 12.77 1,193,816 -0.12(-0.92%)
Oct 29, 2003 12.96 12.96 12.88 12.88 1,868,826 -0.08(-0.60%)
Oct 28, 2003 12.95 12.96 12.94 12.96 1,332,598 +0.03(+0.22%)
Oct 27, 2003 12.93 13.00 12.87 12.93 1,066,551 +0.00(+0.00%)
Oct 24, 2003 12.82 12.93 12.73 12.93 1,267,636 +0.12(+0.92%)
Oct 23, 2003 12.71 12.84 12.71 12.81 1,025,507 +0.06(+0.48%)
Oct 22, 2003 12.80 12.82 12.68 12.75 864,874 -0.05(-0.37%)
Oct 21, 2003 12.80 12.83 12.72 12.80 1,176,690 -0.04(-0.32%)
Oct 20, 2003 12.73 12.84 12.70 12.84 901,784 +0.12(+0.90%)
Oct 17, 2003 12.88 12.88 12.68 12.73 1,034,956 -0.07(-0.53%)
Oct 16, 2003 12.75 12.78 12.72 12.79 731,703 +0.05(+0.39%)
Oct 15, 2003 12.78 12.81 12.73 12.75 701,880 -0.05(-0.40%)
Oct 14, 2003 12.72 12.82 12.72 12.80 760,641 +0.05(+0.40%)
Oct 13, 2003 12.56 12.75 12.56 12.75 933,379 +0.20(+1.63%)
Oct 10, 2003 12.57 12.58 12.49 12.54 807,000 -0.02(-0.19%)
Oct 09, 2003 12.68 12.70 12.55 12.56 1,216,848 -0.06(-0.51%)
Oct 08, 2003 12.72 12.72 12.59 12.63 705,719 -0.09(-0.75%)
Oct 07, 2003 12.69 12.73 12.62 12.72 964,384 +0.04(+0.29%)
Oct 06, 2003 12.59 12.69 12.59 12.69 574,319 +0.10(+0.77%)
Oct 03, 2003 12.60 12.72 12.58 12.59 1,340,866 +0.06(+0.49%)
Oct 02, 2003 12.50 12.57 12.50 12.53 766,546 +0.00(+0.03%)
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.