Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.40 19.61 19.40 19.58 25,022,960 +0.14(+0.74%)
Dec 30, 2003 19.39 19.58 19.32 19.43 31,923,108 +0.04(+0.20%)
Dec 29, 2003 19.26 19.39 19.25 19.39 24,258,624 +0.14(+0.72%)
Dec 26, 2003 19.24 19.33 19.20 19.25 7,036,049 +0.02(+0.09%)
Dec 24, 2003 19.17 19.36 19.15 19.24 12,876,413 +0.11(+0.58%)
Dec 23, 2003 19.01 19.20 19.00 19.13 24,968,636 +0.12(+0.64%)
Dec 22, 2003 18.87 19.22 18.85 19.00 31,819,512 +0.02(+0.09%)
Dec 19, 2003 19.08 19.08 18.84 18.99 56,900,948 -0.09(-0.49%)
Dec 18, 2003 19.12 19.13 18.95 19.08 30,209,622 +0.05(+0.26%)
Dec 17, 2003 19.11 19.16 18.97 19.03 28,294,178 -0.14(-0.72%)
Dec 16, 2003 19.09 19.28 19.08 19.17 29,112,118 +0.09(+0.46%)
Dec 15, 2003 19.14 19.42 19.03 19.08 29,786,394 +0.02(+0.12%)
Dec 12, 2003 19.22 19.25 18.98 19.06 20,467,260 -0.16(-0.81%)
Dec 11, 2003 18.92 19.25 18.82 19.22 34,723,812 +0.32(+1.70%)
Dec 10, 2003 18.98 19.14 18.78 18.89 22,590,800 -0.16(-0.84%)
Dec 09, 2003 19.12 19.23 19.01 19.05 31,652,206 -0.02(-0.12%)
Dec 08, 2003 18.84 19.09 18.81 19.08 23,472,810 +0.13(+0.67%)
Dec 05, 2003 19.05 19.08 18.88 18.95 22,622,564 -0.09(-0.49%)
Dec 04, 2003 18.91 19.12 18.86 19.04 36,839,952 +0.23(+1.24%)
Dec 03, 2003 18.90 19.05 18.80 18.81 39,632,892 -0.04(-0.23%)
Dec 02, 2003 18.77 18.97 18.77 18.86 24,689,974 -0.08(-0.41%)
Dec 01, 2003 18.88 19.00 18.76 18.93 34,097,180 +0.33(+1.79%)
Nov 28, 2003 18.53 18.71 18.52 18.60 14,402,018 -0.14(-0.77%)
Nov 26, 2003 18.73 18.86 18.56 18.74 28,031,036 +0.03(+0.15%)
Nov 25, 2003 18.59 18.73 18.42 18.72 33,754,628 -0.06(-0.32%)
Nov 24, 2003 18.55 18.91 18.52 18.78 41,594,900 +0.39(+2.14%)
Nov 21, 2003 18.64 18.67 18.25 18.38 44,963,940 -0.26(-1.40%)
Nov 20, 2003 18.89 19.07 18.59 18.64 32,153,222 -0.43(-2.24%)
Nov 19, 2003 18.86 19.12 18.82 19.07 31,191,258 +0.13(+0.70%)
Nov 18, 2003 18.95 19.12 18.84 18.94 45,499,064 +0.06(+0.32%)
Nov 17, 2003 18.16 18.96 18.16 18.88 36,292,372 -0.01(-0.03%)
Nov 14, 2003 18.72 19.11 18.68 18.88 73,098,936 +0.35(+1.88%)
Nov 13, 2003 17.90 18.76 17.76 18.53 77,475,056 +0.58(+3.24%)
Nov 12, 2003 17.65 18.00 17.63 17.95 37,701,748 +0.33(+1.89%)
Nov 11, 2003 17.35 17.65 17.31 17.62 20,061,360 +0.18(+1.02%)
Nov 10, 2003 17.60 17.60 17.37 17.44 21,566,028 -0.16(-0.91%)
Nov 07, 2003 17.70 17.73 17.51 17.60 29,995,392 -0.05(-0.28%)
Nov 06, 2003 17.46 17.68 17.32 17.65 32,350,126 +0.12(+0.66%)
Nov 05, 2003 17.19 17.79 17.19 17.54 39,997,464 +0.11(+0.64%)
Nov 04, 2003 17.23 17.45 17.20 17.43 28,754,584 -0.09(-0.51%)
Nov 03, 2003 17.54 17.68 17.45 17.51 31,474,252 +0.01(+0.03%)
Oct 31, 2003 17.18 17.52 17.18 17.51 43,294,672 +0.40(+2.33%)
Oct 30, 2003 17.02 17.36 17.01 17.11 44,811,792 -0.22(-1.25%)
Oct 29, 2003 17.39 17.44 17.21 17.33 34,328,196 -0.13(-0.73%)
Oct 28, 2003 17.17 17.45 17.14 17.45 33,338,620 +0.29(+1.71%)
Oct 27, 2003 17.19 17.35 17.13 17.16 26,452,190 +0.07(+0.42%)
Oct 24, 2003 17.18 17.18 16.94 17.09 28,525,916 -0.09(-0.55%)
Oct 23, 2003 16.95 17.25 16.93 17.18 35,061,672 +0.22(+1.27%)
Oct 22, 2003 17.18 17.29 16.90 16.97 46,399,664 -0.49(-2.79%)
Oct 21, 2003 17.18 17.52 17.12 17.45 34,416,272 +0.28(+1.61%)
Oct 20, 2003 16.93 17.18 16.93 17.18 23,427,690 +0.24(+1.44%)
Oct 17, 2003 17.11 17.12 16.90 16.93 30,440,276 -0.18(-1.04%)
Oct 16, 2003 16.98 17.17 16.35 17.11 32,208,810 +0.16(+0.91%)
Oct 15, 2003 17.11 17.15 16.89 16.95 35,167,796 -0.16(-0.91%)
Oct 14, 2003 16.90 17.14 16.84 17.11 28,323,596 +0.12(+0.68%)
Oct 13, 2003 17.07 17.21 16.93 16.99 24,022,194 -0.04(-0.26%)
Oct 10, 2003 17.05 17.20 17.00 17.04 23,129,354 -0.12(-0.68%)
Oct 09, 2003 17.09 17.19 17.02 17.15 31,878,710 +0.17(+0.98%)
Oct 08, 2003 17.01 17.06 16.89 16.99 26,961,506 +0.01(+0.03%)
Oct 07, 2003 16.90 17.18 16.88 16.98 32,343,268 -0.06(-0.33%)
Oct 06, 2003 17.01 17.15 17.00 17.04 23,066,728 -0.02(-0.10%)
Oct 03, 2003 17.40 17.43 17.05 17.05 36,604,964 -0.15(-0.87%)
Oct 02, 2003 16.99 17.25 16.96 17.20 31,330,408 +0.14(+0.81%)
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.