Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 23.09 23.20 22.97 23.15 1,101,581 +0.06(+0.26%)
Dec 30, 2003 23.14 23.18 22.92 23.09 719,178 -0.03(-0.11%)
Dec 29, 2003 23.04 23.18 22.93 23.12 739,155 +0.08(+0.33%)
Dec 26, 2003 22.81 23.20 22.81 23.04 284,054 +0.24(+1.04%)
Dec 24, 2003 23.05 23.21 22.67 22.81 748,730 -0.33(-1.43%)
Dec 23, 2003 23.21 23.31 23.07 23.14 694,354 -0.04(-0.18%)
Dec 22, 2003 22.79 23.38 22.79 23.18 1,008,906 +0.47(+2.09%)
Dec 19, 2003 22.99 23.10 22.54 22.71 1,094,016 -0.27(-1.18%)
Dec 18, 2003 22.71 23.01 22.66 22.98 1,329,369 +0.28(+1.23%)
Dec 17, 2003 22.93 23.09 22.70 22.70 1,529,377 -0.47(-2.04%)
Dec 16, 2003 23.05 23.17 22.87 23.17 862,801 +0.10(+0.44%)
Dec 15, 2003 23.55 23.55 22.91 23.07 1,760,828 -0.48(-2.05%)
Dec 12, 2003 23.42 23.57 23.14 23.55 567,281 +0.19(+0.83%)
Dec 11, 2003 23.01 23.36 22.98 23.36 591,159 +0.30(+1.32%)
Dec 10, 2003 23.09 23.22 22.95 23.05 571,063 -0.15(-0.66%)
Dec 09, 2003 23.52 23.52 23.18 23.20 852,044 -0.21(-0.90%)
Dec 08, 2003 23.01 23.42 23.01 23.42 869,184 +0.39(+1.69%)
Dec 05, 2003 23.39 23.41 22.91 23.03 526,853 -0.49(-2.09%)
Dec 04, 2003 23.13 23.52 23.05 23.52 867,175 +0.40(+1.72%)
Dec 03, 2003 22.90 23.28 22.88 23.12 1,137,871 +0.25(+1.11%)
Dec 02, 2003 22.88 22.97 22.87 22.87 1,008,197 -0.11(-0.48%)
Dec 01, 2003 22.31 22.98 22.31 22.98 1,176,880 +0.80(+3.59%)
Nov 28, 2003 22.01 22.32 22.01 22.18 412,782 -0.04(-0.19%)
Nov 26, 2003 21.83 22.24 21.78 22.22 1,478,902 +0.40(+1.82%)
Nov 25, 2003 21.57 21.88 21.46 21.83 1,232,911 +0.36(+1.70%)
Nov 24, 2003 21.55 21.88 21.40 21.46 1,498,170 -0.11(-0.51%)
Nov 21, 2003 21.57 21.62 21.46 21.57 565,862 +0.08(+0.39%)
Nov 20, 2003 21.70 21.79 21.42 21.49 891,053 -0.41(-1.85%)
Nov 19, 2003 21.57 21.89 21.47 21.89 954,767 +0.40(+1.85%)
Nov 18, 2003 21.92 21.93 21.40 21.50 782,774 -0.30(-1.36%)
Nov 17, 2003 21.83 22.07 21.46 21.79 1,073,921 -0.32(-1.45%)
Nov 14, 2003 22.31 22.31 22.14 22.11 754,759 -0.35(-1.54%)
Nov 13, 2003 22.08 22.46 22.06 22.46 928,406 +0.24(+1.07%)
Nov 12, 2003 22.23 22.27 22.23 22.22 1,030,657 -0.22(-0.98%)
Nov 11, 2003 22.46 22.47 22.31 22.44 456,401 -0.16(-0.71%)
Nov 10, 2003 22.81 22.93 22.45 22.60 517,042 -0.35(-1.51%)
Nov 07, 2003 22.90 23.04 22.83 22.95 566,571 +0.15(+0.67%)
Nov 06, 2003 22.98 23.01 22.47 22.80 995,667 -0.15(-0.66%)
Nov 05, 2003 22.88 23.13 22.79 22.95 559,242 -0.19(-0.80%)
Nov 04, 2003 22.88 23.13 22.82 23.14 869,671 +0.36(+1.56%)
Nov 03, 2003 22.67 22.94 22.66 22.78 745,528 +0.03(+0.15%)
Oct 31, 2003 23.08 23.08 22.71 22.75 948,502 -0.35(-1.50%)
Oct 30, 2003 23.14 23.15 22.89 23.09 613,027 +0.13(+0.55%)
Oct 29, 2003 22.80 23.08 22.54 22.97 797,314 +0.15(+0.67%)
Oct 28, 2003 22.67 22.82 22.49 22.82 883,251 +0.27(+1.20%)
Oct 27, 2003 22.43 22.84 22.42 22.55 759,251 +0.24(+1.06%)
Oct 24, 2003 22.15 22.38 22.05 22.31 1,053,707 +0.04(+0.19%)
Oct 23, 2003 22.08 22.29 22.04 22.27 1,149,338 +0.02(+0.08%)
Oct 22, 2003 22.33 22.53 22.17 22.25 1,316,602 -0.27(-1.20%)
Oct 21, 2003 23.43 23.43 22.37 22.52 2,236,262 -0.74(-3.20%)
Oct 20, 2003 23.01 23.23 22.82 23.26 819,891 +0.45(+1.96%)
Oct 17, 2003 23.37 23.37 22.82 22.82 1,014,580 -0.59(-2.53%)
Oct 16, 2003 23.40 23.50 23.25 23.41 715,750 -0.06(-0.25%)
Oct 15, 2003 23.36 23.51 23.32 23.47 964,933 +0.23(+0.98%)
Oct 14, 2003 23.09 23.35 23.01 23.24 953,348 +0.19(+0.84%)
Oct 13, 2003 22.71 23.13 22.83 23.04 601,797 +0.34(+1.49%)
Oct 10, 2003 22.70 22.78 22.55 22.71 563,380 +0.11(+0.49%)
Oct 09, 2003 22.76 22.84 22.42 22.60 964,578 +0.03(+0.15%)
Oct 08, 2003 22.30 23.05 22.46 22.56 1,311,756 +0.26(+1.18%)
Oct 07, 2003 22.06 22.30 22.00 22.30 533,828 +0.14(+0.61%)
Oct 06, 2003 22.01 22.26 22.01 22.16 450,136 +0.06(+0.27%)
Oct 03, 2003 22.03 22.32 22.03 22.11 796,250 +0.33(+1.52%)
Oct 02, 2003 21.61 21.81 21.58 21.78 591,868 +0.05(+0.23%)
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.