Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.60 14.72 14.45 14.58 3,296,557 -0.02(-0.13%)
Dec 30, 2003 14.55 14.61 14.37 14.60 5,771,721 +0.05(+0.35%)
Dec 29, 2003 14.42 14.57 14.37 14.55 3,440,965 +0.13(+0.87%)
Dec 26, 2003 14.37 14.57 14.37 14.42 1,167,368 +0.03(+0.22%)
Dec 24, 2003 14.45 14.53 14.36 14.39 1,262,260 -0.18(-1.21%)
Dec 23, 2003 14.48 14.74 14.48 14.57 5,567,766 +0.12(+0.83%)
Dec 22, 2003 14.13 14.57 14.10 14.45 8,882,633 +0.21(+1.46%)
Dec 19, 2003 14.13 14.31 14.01 14.24 9,010,483 +0.11(+0.76%)
Dec 18, 2003 13.85 14.16 13.85 14.13 8,109,641 +0.28(+2.04%)
Dec 17, 2003 13.52 13.86 13.38 13.85 10,807,867 +0.38(+2.85%)
Dec 16, 2003 13.27 13.57 13.14 13.47 12,106,906 +0.20(+1.52%)
Dec 15, 2003 13.42 13.43 13.21 13.27 8,411,674 +0.13(+0.96%)
Dec 12, 2003 13.23 13.21 13.02 13.14 4,816,587 -0.09(-0.67%)
Dec 11, 2003 12.94 13.28 12.94 13.23 5,215,740 +0.24(+1.89%)
Dec 10, 2003 13.05 13.13 12.88 12.98 4,511,371 -0.07(-0.53%)
Dec 09, 2003 13.15 13.26 13.05 13.05 4,600,373 -0.10(-0.76%)
Dec 08, 2003 13.17 13.27 13.09 13.15 3,274,107 -0.01(-0.05%)
Dec 05, 2003 13.01 13.45 13.01 13.16 7,399,700 -0.11(-0.80%)
Dec 04, 2003 13.47 13.60 13.03 13.27 8,384,447 -0.04(-0.28%)
Dec 03, 2003 13.32 13.50 13.27 13.30 7,441,573 -0.06(-0.47%)
Dec 02, 2003 13.44 13.53 13.34 13.37 8,668,011 -0.16(-1.21%)
Dec 01, 2003 13.62 13.62 13.34 13.53 9,780,927 +0.03(+0.19%)
Nov 28, 2003 13.47 13.57 13.41 13.50 3,267,739 -0.07(-0.51%)
Nov 26, 2003 13.82 13.82 13.38 13.57 5,694,342 -0.18(-1.32%)
Nov 25, 2003 13.44 13.81 13.38 13.75 16,080,607 +0.38(+2.82%)
Nov 24, 2003 13.18 13.55 13.14 13.38 12,048,633 +0.29(+2.21%)
Nov 21, 2003 13.18 13.33 13.04 13.09 12,098,786 -0.09(-0.71%)
Nov 20, 2003 13.00 13.37 13.00 13.18 6,915,684 +0.04(+0.29%)
Nov 19, 2003 13.07 13.21 13.01 13.15 5,006,850 +0.06(+0.48%)
Nov 18, 2003 13.29 13.30 13.04 13.08 8,429,506 -0.21(-1.56%)
Nov 17, 2003 13.27 13.57 13.20 13.29 9,743,511 -0.26(-1.90%)
Nov 14, 2003 13.35 13.81 13.35 13.55 13,121,905 +0.15(+1.13%)
Nov 13, 2003 13.33 13.63 13.33 13.40 6,884,319 -0.23(-1.71%)
Nov 12, 2003 13.27 13.66 13.27 13.63 11,894,194 +0.42(+3.19%)
Nov 11, 2003 13.02 13.28 13.09 13.21 11,111,172 +0.19(+1.45%)
Nov 10, 2003 12.94 13.09 12.90 13.02 8,858,591 +0.08(+0.63%)
Nov 07, 2003 12.74 12.97 12.72 12.94 9,127,347 +0.20(+1.58%)
Nov 06, 2003 12.56 12.99 11.96 12.74 28,633,316 +0.99(+8.39%)
Nov 05, 2003 11.87 11.78 11.54 11.75 11,008,638 -0.09(-0.80%)
Nov 04, 2003 11.87 11.94 11.77 11.85 5,419,377 -0.11(-0.94%)
Nov 03, 2003 11.98 12.10 11.91 11.96 6,577,281 -0.03(-0.21%)
Oct 31, 2003 11.94 12.09 11.92 11.98 9,016,533 +0.13(+1.11%)
Oct 30, 2003 11.91 11.96 11.76 11.85 6,829,549 +0.09(+0.75%)
Oct 29, 2003 11.61 11.80 11.54 11.76 8,264,558 +0.12(+1.02%)
Oct 28, 2003 11.43 11.69 11.41 11.64 6,243,477 +0.29(+2.54%)
Oct 27, 2003 11.41 11.52 11.31 11.36 6,652,979 -0.04(-0.39%)
Oct 24, 2003 11.48 11.48 11.18 11.40 6,346,330 -0.08(-0.66%)
Oct 23, 2003 11.52 11.62 11.33 11.47 7,006,119 -0.04(-0.38%)
Oct 22, 2003 11.69 11.69 11.32 11.52 12,160,084 -0.17(-1.45%)
Oct 21, 2003 11.93 11.93 11.66 11.69 11,462,402 -0.24(-2.00%)
Oct 20, 2003 12.03 12.12 11.90 11.93 9,644,479 -0.08(-0.68%)
Oct 17, 2003 12.22 12.37 11.98 12.01 6,464,308 -0.32(-2.60%)
Oct 16, 2003 12.34 12.36 12.20 12.33 4,103,461 -0.03(-0.25%)
Oct 15, 2003 12.52 12.52 12.25 12.36 4,403,423 -0.06(-0.46%)
Oct 14, 2003 12.22 12.43 12.17 12.42 5,151,417 +0.17(+1.38%)
Oct 13, 2003 12.00 12.34 12.13 12.25 6,025,829 +0.25(+2.04%)
Oct 10, 2003 12.03 12.21 11.99 12.00 7,824,168 -0.03(-0.21%)
Oct 09, 2003 11.42 12.09 11.81 12.03 23,404,042 +0.60(+5.28%)
Oct 08, 2003 11.59 11.59 11.37 11.42 7,235,389 -0.12(-1.03%)
Oct 07, 2003 11.45 11.62 11.39 11.54 7,029,524 +0.03(+0.27%)
Oct 06, 2003 11.43 11.56 11.34 11.51 5,882,376 +0.08(+0.71%)
Oct 03, 2003 11.49 11.49 11.40 11.43 10,366,840 +0.09(+0.83%)
Oct 02, 2003 11.24 11.45 11.22 11.34 11,688,488 +0.26(+2.38%)
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.