Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 20.74 20.85 20.68 20.79 2,017,499 +0.06(+0.27%)
Dec 30, 2003 20.53 20.73 20.49 20.73 1,797,344 +0.21(+1.00%)
Dec 29, 2003 20.25 20.53 20.23 20.53 1,377,343 +0.29(+1.44%)
Dec 26, 2003 20.14 20.27 20.12 20.24 335,239 +0.05(+0.25%)
Dec 24, 2003 20.14 20.25 20.02 20.19 363,022 +0.04(+0.21%)
Dec 23, 2003 20.17 20.24 20.08 20.14 1,391,728 +0.04(+0.18%)
Dec 22, 2003 19.95 20.14 19.91 20.11 989,921 +0.04(+0.21%)
Dec 19, 2003 20.08 20.17 19.97 20.07 1,480,157 -0.01(-0.07%)
Dec 18, 2003 20.14 20.14 19.94 20.08 1,504,838 +0.01(+0.07%)
Dec 17, 2003 19.98 20.06 19.85 20.07 1,161,560 -0.03(-0.14%)
Dec 16, 2003 19.95 20.12 19.95 20.09 1,410,345 +0.22(+1.11%)
Dec 15, 2003 20.33 20.33 19.89 19.87 1,540,097 -0.25(-1.23%)
Dec 12, 2003 20.23 20.24 20.07 20.12 1,138,571 +0.02(+0.11%)
Dec 11, 2003 19.96 20.24 19.96 20.10 1,455,899 +0.25(+1.25%)
Dec 10, 2003 20.19 20.21 19.95 19.85 2,129,339 -0.26(-1.27%)
Dec 09, 2003 20.39 20.40 20.07 20.11 1,965,457 -0.25(-1.22%)
Dec 08, 2003 20.12 20.35 20.11 20.36 1,470,426 +0.30(+1.48%)
Dec 05, 2003 20.19 20.39 20.00 20.06 1,248,155 -0.11(-0.56%)
Dec 04, 2003 20.10 20.11 20.02 20.17 1,923,570 +0.11(+0.53%)
Dec 03, 2003 19.90 20.21 19.87 20.07 2,094,504 +0.18(+0.89%)
Dec 02, 2003 19.82 20.00 19.78 19.89 2,146,122 +0.07(+0.36%)
Dec 01, 2003 19.80 19.87 19.64 19.82 2,469,515 +0.11(+0.58%)
Nov 28, 2003 19.75 19.77 19.53 19.70 1,042,668 -0.23(-1.14%)
Nov 26, 2003 19.85 19.95 19.78 19.93 2,897,695 +0.18(+0.90%)
Nov 25, 2003 19.78 19.89 19.78 19.75 2,864,834 -0.09(-0.43%)
Nov 24, 2003 19.85 19.93 19.75 19.84 1,654,053 +0.18(+0.90%)
Nov 21, 2003 19.64 19.75 19.56 19.66 1,650,386 +0.12(+0.62%)
Nov 20, 2003 19.75 19.85 19.52 19.54 1,689,029 -0.28(-1.40%)
Nov 19, 2003 19.58 19.99 19.50 19.82 2,078,567 +0.25(+1.27%)
Nov 18, 2003 19.70 19.76 19.53 19.57 1,862,502 -0.09(-0.47%)
Nov 17, 2003 19.55 19.73 19.45 19.66 1,437,142 -0.02(-0.11%)
Nov 14, 2003 19.91 19.98 19.68 19.68 1,578,881 -0.17(-0.86%)
Nov 13, 2003 19.85 19.90 19.70 19.85 2,257,822 -0.03(-0.14%)
Nov 12, 2003 19.94 19.99 19.79 19.88 2,566,123 -0.09(-0.46%)
Nov 11, 2003 20.07 20.07 19.82 19.97 2,418,883 -0.09(-0.46%)
Nov 10, 2003 19.76 20.20 19.76 20.07 1,991,972 -0.26(-1.29%)
Nov 07, 2003 20.60 20.61 20.31 20.33 1,648,834 -0.28(-1.34%)
Nov 06, 2003 20.29 20.63 19.96 20.60 2,917,581 +0.26(+1.25%)
Nov 05, 2003 20.43 20.39 20.24 20.35 2,294,350 -0.12(-0.59%)
Nov 04, 2003 20.43 20.54 20.29 20.47 1,927,801 +0.00(+0.00%)
Nov 03, 2003 20.03 20.53 20.03 20.47 2,611,844 +0.44(+2.19%)
Oct 31, 2003 19.92 20.19 19.95 20.03 1,812,011 +0.11(+0.53%)
Oct 30, 2003 19.95 20.04 19.87 19.92 1,825,974 +0.04(+0.18%)
Oct 29, 2003 19.68 19.93 19.57 19.89 2,489,259 +0.21(+1.04%)
Oct 28, 2003 19.64 19.76 19.59 19.68 4,329,196 +0.05(+0.25%)
Oct 27, 2003 19.22 20.39 19.22 19.63 8,579,978 +0.57(+2.98%)
Oct 24, 2003 19.12 19.12 18.83 19.07 1,326,712 -0.06(-0.30%)
Oct 23, 2003 18.85 19.13 18.80 19.12 1,548,982 +0.24(+1.28%)
Oct 22, 2003 18.90 18.97 18.79 18.88 1,327,699 -0.13(-0.67%)
Oct 21, 2003 18.82 19.15 18.73 19.01 3,050,013 +0.19(+1.02%)
Oct 20, 2003 18.77 18.82 18.66 18.82 1,233,911 +0.04(+0.19%)
Oct 17, 2003 18.73 18.87 18.61 18.78 2,053,322 +0.05(+0.26%)
Oct 16, 2003 18.45 18.78 18.45 18.73 1,521,903 +0.13(+0.69%)
Oct 15, 2003 18.79 18.79 18.53 18.61 1,573,804 -0.18(-0.98%)
Oct 14, 2003 18.86 18.86 18.70 18.79 1,301,748 -0.02(-0.11%)
Oct 13, 2003 18.58 18.92 18.70 18.81 1,386,510 +0.23(+1.26%)
Oct 10, 2003 18.80 18.80 18.58 18.58 1,058,887 -0.16(-0.87%)
Oct 09, 2003 18.83 19.03 18.63 18.74 1,272,413 -0.01(-0.08%)
Oct 08, 2003 18.85 18.85 18.64 18.75 1,227,564 -0.11(-0.56%)
Oct 07, 2003 18.65 18.86 18.47 18.86 1,938,237 +0.21(+1.14%)
Oct 06, 2003 18.51 18.72 18.44 18.65 1,253,938 +0.16(+0.88%)
Oct 03, 2003 18.75 18.75 18.44 18.48 2,815,895 -0.04(-0.23%)
Oct 02, 2003 18.39 18.66 18.36 18.53 1,449,130 -0.13(-0.68%)
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.