Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 20.83 21.00 20.83 20.90 5,815,841 +0.11(+0.55%)
Dec 30, 2003 20.73 20.84 20.73 20.78 4,465,841 +0.05(+0.22%)
Dec 29, 2003 20.65 20.77 20.57 20.74 5,707,690 +0.08(+0.41%)
Dec 26, 2003 20.52 20.68 20.49 20.65 1,808,108 +0.13(+0.64%)
Dec 24, 2003 20.52 20.64 20.45 20.52 4,229,703 +0.15(+0.75%)
Dec 23, 2003 20.50 20.44 20.25 20.37 6,100,860 -0.13(-0.62%)
Dec 22, 2003 20.51 20.60 20.46 20.50 9,017,636 -0.01(-0.06%)
Dec 19, 2003 20.53 20.59 20.39 20.51 9,077,851 +0.11(+0.54%)
Dec 18, 2003 19.94 20.47 20.22 20.40 12,445,178 +0.46(+2.32%)
Dec 17, 2003 19.78 19.90 19.70 19.94 10,359,608 +0.53(+2.73%)
Dec 16, 2003 19.48 19.54 19.33 19.41 7,157,341 +0.10(+0.50%)
Dec 15, 2003 19.63 19.59 19.28 19.31 8,549,374 -0.32(-1.62%)
Dec 12, 2003 19.35 19.63 19.40 19.63 8,928,376 +0.28(+1.42%)
Dec 11, 2003 19.15 19.37 19.13 19.35 8,805,820 +0.20(+1.06%)
Dec 10, 2003 19.04 19.33 19.02 19.15 10,071,047 +0.06(+0.33%)
Dec 09, 2003 19.20 19.27 19.08 19.09 13,178,150 +0.28(+1.51%)
Dec 08, 2003 18.46 18.87 18.48 18.80 10,294,434 +0.34(+1.83%)
Dec 05, 2003 18.44 18.53 18.43 18.46 3,680,209 -0.03(-0.18%)
Dec 04, 2003 18.29 18.50 18.22 18.50 7,110,586 +0.20(+1.11%)
Dec 03, 2003 18.30 18.32 18.25 18.29 7,727,850 +0.09(+0.51%)
Dec 02, 2003 18.17 18.36 18.12 18.20 8,885,635 -0.09(-0.51%)
Dec 01, 2003 18.16 18.36 18.16 18.29 5,267,529 +0.22(+1.19%)
Nov 28, 2003 18.01 18.15 17.91 18.08 3,674,306 -0.08(-0.47%)
Nov 26, 2003 18.14 18.19 18.02 18.16 4,361,468 +0.12(+0.68%)
Nov 25, 2003 18.06 18.09 17.97 18.04 7,525,480 -0.15(-0.81%)
Nov 24, 2003 18.16 18.27 18.13 18.19 4,770,695 +0.15(+0.82%)
Nov 21, 2003 18.08 18.10 18.01 18.04 4,596,661 -0.04(-0.23%)
Nov 20, 2003 17.98 18.15 17.94 18.08 5,456,439 +0.08(+0.47%)
Nov 19, 2003 18.04 18.05 17.93 18.00 9,319,184 +0.17(+0.93%)
Nov 18, 2003 18.00 18.01 17.83 17.83 7,222,279 -0.19(-1.08%)
Nov 17, 2003 18.03 18.05 17.95 18.03 6,116,445 -0.14(-0.79%)
Nov 14, 2003 18.10 18.28 18.08 18.17 7,845,211 +0.17(+0.96%)
Nov 13, 2003 18.04 18.02 17.84 18.00 5,215,106 -0.04(-0.23%)
Nov 12, 2003 18.04 18.04 17.79 18.04 5,374,972 +0.00(+0.00%)
Nov 11, 2003 18.03 18.09 17.93 18.04 4,090,617 +0.01(+0.05%)
Nov 10, 2003 18.19 18.20 18.01 18.03 4,652,626 -0.08(-0.47%)
Nov 07, 2003 18.12 18.20 18.05 18.12 5,940,522 +0.11(+0.63%)
Nov 06, 2003 17.89 18.02 17.89 18.00 5,110,733 -0.03(-0.19%)
Nov 05, 2003 18.02 18.07 17.95 18.04 5,248,874 +0.02(+0.09%)
Nov 04, 2003 18.08 18.12 18.02 18.02 5,581,828 -0.03(-0.16%)
Nov 03, 2003 17.95 18.17 17.95 18.05 6,033,329 +0.10(+0.57%)
Oct 31, 2003 17.77 17.98 17.77 17.95 6,594,388 +0.26(+1.48%)
Oct 30, 2003 17.89 18.00 17.66 17.68 8,189,736 -0.21(-1.16%)
Oct 29, 2003 17.74 17.94 17.70 17.89 7,618,754 +0.01(+0.05%)
Oct 28, 2003 17.96 18.01 17.74 17.88 10,181,324 -0.09(-0.52%)
Oct 27, 2003 17.94 18.04 17.85 17.98 5,848,900 -0.15(-0.84%)
Oct 24, 2003 17.96 18.13 17.90 18.13 6,418,229 +0.09(+0.52%)
Oct 23, 2003 17.87 18.07 17.86 18.04 6,599,347 -0.13(-0.72%)
Oct 22, 2003 18.19 18.23 18.10 18.17 6,652,478 -0.10(-0.56%)
Oct 21, 2003 18.28 18.32 18.18 18.27 9,637,498 -0.14(-0.78%)
Oct 20, 2003 18.48 18.50 18.37 18.41 5,647,475 -0.05(-0.28%)
Oct 17, 2003 18.37 18.46 18.27 18.46 6,156,824 -0.08(-0.41%)
Oct 16, 2003 18.59 18.60 18.44 18.54 6,318,579 -0.05(-0.27%)
Oct 15, 2003 18.77 18.77 18.48 18.59 7,714,154 -0.11(-0.61%)
Oct 14, 2003 18.65 18.73 18.62 18.71 8,125,743 -0.24(-1.25%)
Oct 13, 2003 18.72 18.94 18.72 18.94 7,519,813 +0.28(+1.52%)
Oct 10, 2003 18.68 18.76 18.64 18.66 6,783,062 +0.14(+0.78%)
Oct 09, 2003 18.46 18.65 18.44 18.51 5,212,273 +0.03(+0.14%)
Oct 08, 2003 18.62 18.64 18.53 18.49 5,559,159 -0.13(-0.71%)
Oct 07, 2003 18.49 18.63 18.43 18.62 5,303,894 +0.13(+0.71%)
Oct 06, 2003 18.60 18.65 18.49 18.49 7,375,768 +0.04(+0.21%)
Oct 03, 2003 18.32 18.55 18.29 18.45 8,741,354 +0.33(+1.85%)
Oct 02, 2003 18.00 18.27 17.91 18.12 11,119,500 -0.16(-0.86%)
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.