Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 20.70 20.95 20.70 20.95 1,056,682 +0.27(+1.28%)
Dec 30, 2003 20.70 20.80 20.62 20.69 1,331,032 +0.06(+0.31%)
Dec 29, 2003 20.43 20.65 20.41 20.62 1,748,231 +0.20(+0.97%)
Dec 26, 2003 20.45 20.53 20.37 20.43 379,595 +0.03(+0.15%)
Dec 24, 2003 20.19 20.49 20.18 20.39 769,204 +0.19(+0.93%)
Dec 23, 2003 20.23 20.30 20.16 20.21 2,587,525 -0.01(-0.04%)
Dec 22, 2003 20.07 20.22 20.04 20.22 1,656,113 -0.01(-0.04%)
Dec 19, 2003 20.35 20.35 20.18 20.22 2,849,637 -0.23(-1.12%)
Dec 18, 2003 20.37 20.49 20.34 20.45 2,070,643 +0.04(+0.22%)
Dec 17, 2003 20.36 20.45 20.30 20.41 1,585,802 +0.08(+0.40%)
Dec 16, 2003 20.31 20.37 20.13 20.33 2,046,612 +0.24(+1.19%)
Dec 15, 2003 20.19 20.21 20.19 20.09 1,729,986 +0.06(+0.29%)
Dec 12, 2003 19.91 20.03 19.88 20.03 2,360,791 -0.04(-0.20%)
Dec 11, 2003 20.02 20.17 19.94 20.07 2,008,341 -0.02(-0.09%)
Dec 10, 2003 20.15 20.19 19.97 20.09 2,418,197 -0.25(-1.22%)
Dec 09, 2003 20.44 20.52 20.35 20.34 1,961,837 -0.25(-1.20%)
Dec 08, 2003 20.23 20.59 20.23 20.58 2,903,038 +0.38(+1.89%)
Dec 05, 2003 20.28 20.26 20.01 20.20 3,447,066 -0.08(-0.40%)
Dec 04, 2003 20.29 20.30 20.15 20.28 4,360,009 -0.38(-1.85%)
Dec 03, 2003 20.87 20.78 20.49 20.66 4,826,382 -0.21(-0.99%)
Dec 02, 2003 20.69 20.98 20.66 20.87 1,527,282 +0.05(+0.24%)
Dec 01, 2003 20.69 20.89 20.66 20.82 2,064,635 +0.20(+0.98%)
Nov 28, 2003 20.66 20.75 20.52 20.62 1,308,781 -0.19(-0.93%)
Nov 26, 2003 20.62 20.77 20.59 20.81 1,474,993 -0.09(-0.41%)
Nov 25, 2003 21.17 21.17 20.84 20.90 2,582,629 -0.40(-1.90%)
Nov 24, 2003 21.18 21.33 21.12 21.30 1,619,400 +0.14(+0.66%)
Nov 21, 2003 20.65 21.22 21.03 21.16 3,387,880 +0.51(+2.48%)
Nov 20, 2003 20.56 20.87 20.56 20.65 2,176,111 -0.17(-0.82%)
Nov 19, 2003 20.82 20.89 20.75 20.82 3,684,480 -0.23(-1.11%)
Nov 18, 2003 21.10 21.23 21.05 21.06 2,223,504 -0.04(-0.19%)
Nov 17, 2003 21.12 21.14 21.02 21.10 2,559,266 -0.06(-0.28%)
Nov 14, 2003 21.26 21.29 21.16 21.15 3,401,007 +0.14(+0.66%)
Nov 13, 2003 20.30 21.12 20.30 21.02 3,238,133 +0.71(+3.50%)
Nov 12, 2003 20.22 20.37 20.22 20.30 2,870,553 +0.55(+2.77%)
Nov 11, 2003 19.62 19.90 19.62 19.76 1,531,732 +0.19(+0.96%)
Nov 10, 2003 19.59 19.77 19.54 19.57 1,519,050 -0.02(-0.11%)
Nov 07, 2003 19.64 19.87 19.61 19.59 2,018,131 +0.09(+0.46%)
Nov 06, 2003 19.50 19.52 19.33 19.50 2,218,387 +0.05(+0.28%)
Nov 05, 2003 19.35 19.38 19.33 19.45 1,489,456 +0.18(+0.93%)
Nov 04, 2003 19.35 19.38 19.20 19.27 1,184,912 -0.24(-1.22%)
Nov 03, 2003 19.46 19.69 19.45 19.51 1,631,716 +0.05(+0.28%)
Oct 31, 2003 19.24 19.51 19.22 19.45 1,511,484 -0.06(-0.30%)
Oct 30, 2003 19.69 19.73 19.49 19.51 1,048,449 +0.07(+0.37%)
Oct 29, 2003 19.74 19.74 19.30 19.44 1,380,428 -0.30(-1.53%)
Oct 28, 2003 19.47 19.83 19.41 19.74 1,986,090 +0.20(+1.01%)
Oct 27, 2003 19.59 19.73 19.53 19.54 1,489,234 +0.24(+1.23%)
Oct 24, 2003 19.45 19.45 19.21 19.30 1,074,482 -0.14(-0.74%)
Oct 23, 2003 19.19 19.53 19.17 19.45 3,111,304 +0.16(+0.82%)
Oct 22, 2003 19.37 19.41 19.12 19.29 2,658,727 -0.45(-2.28%)
Oct 21, 2003 19.62 19.77 19.55 19.74 1,817,430 +0.18(+0.90%)
Oct 20, 2003 19.53 19.55 19.47 19.56 970,794 +0.08(+0.39%)
Oct 17, 2003 19.51 19.60 19.43 19.49 1,723,088 +0.00(+0.02%)
Oct 16, 2003 19.35 19.53 19.34 19.48 1,473,658 -0.12(-0.62%)
Oct 15, 2003 19.68 19.74 19.56 19.60 2,957,330 -0.12(-0.59%)
Oct 14, 2003 19.56 19.77 19.52 19.72 1,691,937 +0.14(+0.71%)
Oct 13, 2003 19.48 19.64 19.50 19.58 1,137,006 +0.10(+0.51%)
Oct 10, 2003 19.46 19.58 19.42 19.48 1,299,658 -0.05(-0.25%)
Oct 09, 2003 19.50 19.68 19.50 19.53 1,250,707 +0.23(+1.21%)
Oct 08, 2003 19.50 19.50 19.21 19.30 1,040,661 -0.08(-0.42%)
Oct 07, 2003 19.32 19.40 19.10 19.38 1,871,722 -0.13(-0.65%)
Oct 06, 2003 19.64 19.64 19.42 19.51 1,546,195 +0.18(+0.91%)
Oct 03, 2003 19.66 19.72 19.37 19.33 2,940,197 +0.00(+0.00%)
Oct 02, 2003 19.24 19.44 19.24 19.33 2,147,407 +0.11(+0.56%)
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.