Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.07 14.28 13.91 14.11 2,512,800 +0.11(+0.78%)
Dec 30, 2003 14.15 14.53 13.99 14.00 4,577,496 -0.15(-1.06%)
Dec 29, 2003 13.52 14.15 13.47 14.15 4,646,005 +0.73(+5.44%)
Dec 26, 2003 13.35 13.49 13.26 13.42 759,131 +0.06(+0.45%)
Dec 24, 2003 13.45 13.50 13.36 13.36 635,122 -0.14(-1.04%)
Dec 23, 2003 13.32 13.50 13.15 13.50 1,899,700 +0.14(+1.05%)
Dec 22, 2003 13.21 13.38 13.10 13.36 1,931,294 +0.08(+0.60%)
Dec 19, 2003 13.41 13.48 13.05 13.28 2,624,760 -0.13(-0.97%)
Dec 18, 2003 12.96 13.48 12.85 13.41 5,400,028 +0.42(+3.23%)
Dec 17, 2003 12.83 13.04 12.65 12.99 3,740,737 +0.21(+1.64%)
Dec 16, 2003 12.79 12.94 12.72 12.78 4,682,232 -0.11(-0.85%)
Dec 15, 2003 13.34 13.49 12.84 12.89 7,178,418 -0.08(-0.62%)
Dec 12, 2003 12.67 13.00 12.52 12.97 7,467,786 +0.73(+5.96%)
Dec 11, 2003 11.75 12.32 11.57 12.24 5,548,000 +0.50(+4.26%)
Dec 10, 2003 12.12 12.15 11.55 11.74 4,695,191 -0.38(-3.14%)
Dec 09, 2003 12.56 12.63 12.06 12.12 3,623,760 -0.39(-3.12%)
Dec 08, 2003 12.26 12.60 12.07 12.51 2,962,923 +0.13(+1.05%)
Dec 05, 2003 12.51 12.46 12.03 12.38 2,075,136 -0.13(-1.04%)
Dec 04, 2003 12.79 12.84 12.32 12.51 3,208,123 -0.19(-1.50%)
Dec 03, 2003 12.66 12.98 12.64 12.70 6,275,656 +0.03(+0.24%)
Dec 02, 2003 12.52 12.81 12.52 12.67 4,403,689 +0.07(+0.55%)
Dec 01, 2003 12.70 12.75 12.52 12.60 4,412,917 +0.03(+0.24%)
Nov 28, 2003 12.47 12.63 12.47 12.57 1,621,298 +0.03(+0.24%)
Nov 26, 2003 12.50 12.75 12.30 12.54 8,217,142 +0.58(+4.85%)
Nov 25, 2003 11.84 12.08 11.76 11.96 5,924,457 +0.13(+1.10%)
Nov 24, 2003 11.78 12.00 11.70 11.83 3,936,000 +0.13(+1.11%)
Nov 21, 2003 11.31 11.78 11.42 11.70 4,976,214 +0.39(+3.45%)
Nov 20, 2003 11.50 11.66 11.25 11.31 4,027,170 -0.27(-2.33%)
Nov 19, 2003 11.60 11.88 11.40 11.58 5,878,595 +0.30(+2.66%)
Nov 18, 2003 11.74 11.89 11.27 11.28 6,489,237 -0.27(-2.34%)
Nov 17, 2003 12.05 12.10 11.54 11.55 10,734,088 -0.70(-5.71%)
Nov 14, 2003 12.55 12.65 12.24 12.25 23,289,824 -0.47(-3.69%)
Nov 13, 2003 12.70 13.05 12.44 12.72 4,809,427 +0.02(+0.16%)
Nov 12, 2003 12.40 12.97 12.37 12.70 3,326,990 +0.33(+2.67%)
Nov 11, 2003 12.58 12.74 12.31 12.37 4,433,461 -0.33(-2.60%)
Nov 10, 2003 12.85 12.92 12.52 12.70 2,533,217 -0.11(-0.86%)
Nov 07, 2003 12.60 13.07 12.40 12.81 5,070,788 +0.51(+4.15%)
Nov 06, 2003 12.50 12.50 12.28 12.30 4,041,843 -0.22(-1.76%)
Nov 05, 2003 12.49 12.73 12.30 12.52 3,556,674 -0.25(-1.96%)
Nov 04, 2003 13.02 13.03 12.70 12.77 4,500,704 -0.34(-2.59%)
Nov 03, 2003 13.25 13.46 12.81 13.11 6,526,666 -0.60(-4.38%)
Oct 31, 2003 13.63 13.89 13.35 13.71 1,533,686 +0.17(+1.26%)
Oct 30, 2003 13.89 14.15 13.56 13.54 2,661,208 -0.35(-2.52%)
Oct 29, 2003 13.72 13.98 13.50 13.89 2,343,517 +0.17(+1.24%)
Oct 28, 2003 13.37 13.80 13.32 13.72 2,524,821 +0.40(+3.00%)
Oct 27, 2003 13.08 13.42 13.03 13.32 1,581,300 +0.43(+3.34%)
Oct 24, 2003 12.79 13.22 12.72 12.89 2,651,700 -0.11(-0.85%)
Oct 23, 2003 13.09 13.19 12.47 13.00 4,735,700 -0.34(-2.55%)
Oct 22, 2003 14.00 14.00 13.20 13.34 5,012,500 -0.83(-5.86%)
Oct 21, 2003 14.00 14.26 13.00 14.17 7,451,643 +0.18(+1.29%)
Oct 20, 2003 14.25 14.25 13.85 13.99 3,154,141 -0.02(-0.14%)
Oct 17, 2003 14.26 14.49 13.94 14.01 1,908,645 -0.21(-1.48%)
Oct 16, 2003 14.22 14.23 13.87 14.22 2,453,209 +0.00(+0.00%)
Oct 15, 2003 14.51 14.67 14.21 14.22 2,548,790 -0.25(-1.73%)
Oct 14, 2003 14.07 14.47 13.91 14.47 2,075,622 +0.32(+2.26%)
Oct 13, 2003 14.11 14.28 13.95 14.15 2,323,109 +0.23(+1.65%)
Oct 10, 2003 14.02 14.07 13.74 13.92 1,621,484 +0.02(+0.14%)
Oct 09, 2003 14.10 14.21 13.72 13.90 3,242,137 +0.10(+0.72%)
Oct 08, 2003 13.40 13.96 13.39 13.80 4,199,082 +0.35(+2.60%)
Oct 07, 2003 13.26 13.47 12.97 13.45 3,257,894 +0.15(+1.13%)
Oct 06, 2003 12.93 13.33 12.72 13.30 5,376,656 +0.96(+7.78%)
Oct 03, 2003 12.47 12.83 12.15 12.34 7,291,587 +0.26(+2.15%)
Oct 02, 2003 11.66 12.22 11.65 12.08 2,501,751 +0.46(+3.96%)
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.