Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 13.69 13.70 13.52 13.63 1,463,052 -0.04(-0.32%)
Dec 30, 2003 13.67 13.69 13.60 13.67 2,097,717 +0.00(+0.03%)
Dec 29, 2003 13.70 13.71 13.56 13.67 1,657,637 +0.10(+0.73%)
Dec 26, 2003 13.50 13.66 13.50 13.57 831,407 +0.11(+0.81%)
Dec 24, 2003 13.56 13.63 13.44 13.46 534,568 -0.17(-1.22%)
Dec 23, 2003 13.55 13.63 13.44 13.63 1,652,459 +0.11(+0.79%)
Dec 22, 2003 13.30 13.54 13.30 13.52 2,736,697 +0.31(+2.35%)
Dec 19, 2003 13.51 13.54 13.22 13.21 4,491,411 -0.32(-2.40%)
Dec 18, 2003 13.34 13.54 13.28 13.54 2,955,443 +0.16(+1.16%)
Dec 17, 2003 13.54 13.54 13.21 13.38 5,299,520 -0.16(-1.15%)
Dec 16, 2003 13.41 13.54 13.41 13.54 7,770,875 +0.19(+1.39%)
Dec 15, 2003 13.52 13.53 13.30 13.35 4,761,068 +0.04(+0.30%)
Dec 12, 2003 13.54 13.54 13.23 13.31 4,040,975 -0.13(-0.95%)
Dec 11, 2003 12.91 13.50 12.89 13.44 4,122,951 +0.57(+4.47%)
Dec 10, 2003 13.27 13.27 12.83 12.86 2,774,233 -0.41(-3.06%)
Dec 09, 2003 13.01 13.36 13.01 13.27 2,640,052 +0.29(+2.23%)
Dec 08, 2003 12.91 12.95 12.91 12.98 2,897,197 -0.05(-0.37%)
Dec 05, 2003 13.12 13.24 13.04 13.03 1,655,479 -0.10(-0.78%)
Dec 04, 2003 13.04 13.25 13.02 13.13 1,857,830 +0.09(+0.69%)
Dec 03, 2003 13.01 13.20 13.01 13.04 1,825,471 +0.03(+0.27%)
Dec 02, 2003 12.98 13.05 12.95 13.00 2,474,375 -0.01(-0.07%)
Dec 01, 2003 12.98 13.15 12.89 13.01 5,576,512 +0.43(+3.41%)
Nov 28, 2003 12.58 12.62 12.56 12.59 644,588 +0.01(+0.05%)
Nov 26, 2003 12.57 12.63 12.43 12.58 1,837,121 +0.00(+0.04%)
Nov 25, 2003 12.48 12.60 12.48 12.57 3,758,806 +0.06(+0.46%)
Nov 24, 2003 12.29 12.56 12.26 12.52 3,256,165 +0.38(+3.15%)
Nov 21, 2003 12.13 12.13 12.08 12.13 2,182,713 +0.00(+0.02%)
Nov 20, 2003 12.02 12.16 11.96 12.13 3,187,996 +0.02(+0.13%)
Nov 19, 2003 11.89 12.11 11.86 12.11 4,367,584 +0.22(+1.87%)
Nov 18, 2003 11.74 11.91 11.74 11.89 4,158,762 +0.18(+1.50%)
Nov 17, 2003 11.65 11.70 11.57 11.72 1,446,657 -0.03(-0.28%)
Nov 14, 2003 11.85 12.01 11.74 11.75 1,621,395 -0.11(-0.92%)
Nov 13, 2003 11.84 11.94 11.82 11.86 1,593,350 -0.02(-0.20%)
Nov 12, 2003 11.65 11.90 11.65 11.88 1,973,028 +0.27(+2.31%)
Nov 11, 2003 11.60 11.62 11.49 11.61 1,298,669 +0.06(+0.50%)
Nov 10, 2003 11.80 11.81 11.53 11.55 1,240,854 -0.24(-2.01%)
Nov 07, 2003 11.79 11.89 11.70 11.79 3,369,637 +0.10(+0.87%)
Nov 06, 2003 11.82 11.82 11.67 11.69 3,389,052 +0.10(+0.86%)
Nov 05, 2003 11.32 11.59 11.32 11.59 2,914,455 +0.19(+1.63%)
Nov 04, 2003 11.32 11.47 11.32 11.40 2,228,788 +0.09(+0.78%)
Nov 03, 2003 11.15 11.35 11.21 11.32 2,011,643 +0.16(+1.46%)
Oct 31, 2003 11.28 11.28 11.08 11.15 2,689,238 +0.07(+0.67%)
Oct 30, 2003 11.04 11.19 10.90 11.08 3,729,036 +0.22(+2.03%)
Oct 29, 2003 10.68 11.01 10.68 10.86 12,426,238 +0.20(+1.85%)
Oct 28, 2003 10.34 10.80 10.18 10.66 17,710,226 -0.45(-4.05%)
Oct 27, 2003 11.13 11.24 11.07 11.11 2,021,350 +0.05(+0.42%)
Oct 24, 2003 11.15 11.15 10.92 11.06 2,275,907 -0.13(-1.16%)
Oct 23, 2003 11.33 11.35 11.10 11.19 3,263,931 -0.14(-1.23%)
Oct 22, 2003 11.51 11.64 11.30 11.33 2,007,975 -0.17(-1.49%)
Oct 21, 2003 11.61 11.70 11.51 11.51 988,887 -0.06(-0.54%)
Oct 20, 2003 11.61 11.68 11.53 11.57 986,298 -0.02(-0.14%)
Oct 17, 2003 11.76 11.76 11.54 11.58 1,196,846 -0.21(-1.77%)
Oct 16, 2003 11.72 11.82 11.56 11.79 1,821,157 +0.06(+0.51%)
Oct 15, 2003 11.80 11.80 11.68 11.73 2,103,326 +0.07(+0.60%)
Oct 14, 2003 11.54 11.71 11.54 11.66 2,663,782 +0.17(+1.45%)
Oct 13, 2003 11.31 11.64 11.38 11.50 1,705,528 +0.18(+1.62%)
Oct 10, 2003 11.32 11.33 11.32 11.31 942,290 -0.03(-0.29%)
Oct 09, 2003 11.41 11.48 11.30 11.35 1,645,556 +0.01(+0.10%)
Oct 08, 2003 11.29 11.40 11.29 11.33 2,247,431 -0.01(-0.06%)
Oct 07, 2003 11.19 11.37 11.07 11.34 2,240,096 +0.15(+1.30%)
Oct 06, 2003 11.10 11.27 11.03 11.19 1,548,479 +0.14(+1.26%)
Oct 03, 2003 10.98 11.16 10.90 11.06 2,804,004 +0.28(+2.58%)
Oct 02, 2003 10.71 10.84 10.68 10.78 2,658,173 +0.31(+2.92%)
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.