Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 13.55 13.68 13.52 13.66 3,173,832 +0.09(+0.64%)
Dec 30, 2003 13.46 13.58 13.42 13.58 2,151,014 +0.08(+0.59%)
Dec 29, 2003 13.27 13.50 13.27 13.50 2,795,207 +0.23(+1.74%)
Dec 26, 2003 13.31 13.32 13.19 13.27 561,318 -0.01(-0.09%)
Dec 24, 2003 13.22 13.31 13.12 13.28 1,786,157 +0.01(+0.09%)
Dec 23, 2003 13.27 13.31 13.23 13.27 2,090,911 +0.05(+0.34%)
Dec 22, 2003 13.30 13.30 13.15 13.22 2,862,194 -0.07(-0.54%)
Dec 19, 2003 13.28 13.35 13.19 13.29 4,974,817 +0.09(+0.66%)
Dec 18, 2003 13.14 13.22 13.04 13.21 4,877,116 +0.11(+0.81%)
Dec 17, 2003 13.33 13.37 13.01 13.10 7,231,741 -0.28(-2.09%)
Dec 16, 2003 13.31 13.39 13.30 13.38 3,119,289 +0.08(+0.57%)
Dec 15, 2003 13.60 13.60 13.31 13.31 3,053,096 -0.15(-1.09%)
Dec 12, 2003 13.37 13.50 13.36 13.45 3,166,683 +0.06(+0.45%)
Dec 11, 2003 13.33 13.50 13.28 13.39 3,634,272 +0.02(+0.17%)
Dec 10, 2003 13.39 13.44 13.31 13.37 3,677,695 -0.03(-0.20%)
Dec 09, 2003 13.50 13.52 13.33 13.40 2,439,882 -0.15(-1.09%)
Dec 08, 2003 13.41 13.55 13.41 13.54 1,801,779 +0.15(+1.10%)
Dec 05, 2003 13.60 13.63 13.39 13.40 1,974,940 -0.20(-1.44%)
Dec 04, 2003 13.53 13.63 13.48 13.59 1,981,824 +0.10(+0.73%)
Dec 03, 2003 13.60 13.61 13.48 13.49 2,655,142 +0.02(+0.17%)
Dec 02, 2003 13.74 13.77 13.47 13.47 3,947,233 -0.30(-2.19%)
Dec 01, 2003 13.63 13.86 13.60 13.77 4,358,691 +0.19(+1.39%)
Nov 28, 2003 13.40 13.59 13.40 13.59 1,221,397 +0.10(+0.76%)
Nov 26, 2003 13.38 13.51 13.31 13.48 2,353,830 +0.19(+1.45%)
Nov 25, 2003 13.37 13.37 13.26 13.29 4,413,499 -0.16(-1.18%)
Nov 24, 2003 13.35 13.46 13.31 13.45 3,800,020 +0.17(+1.31%)
Nov 21, 2003 13.27 13.30 13.22 13.28 2,880,464 +0.06(+0.43%)
Nov 20, 2003 13.40 13.44 13.22 13.22 10,484,741 -0.20(-1.46%)
Nov 19, 2003 13.48 13.48 13.30 13.42 3,745,212 -0.03(-0.22%)
Nov 18, 2003 13.51 13.56 13.41 13.45 2,774,554 -0.08(-0.59%)
Nov 17, 2003 13.49 13.55 13.41 13.52 2,914,090 -0.11(-0.78%)
Nov 14, 2003 13.68 13.68 13.55 13.63 4,251,987 -0.01(-0.05%)
Nov 13, 2003 13.53 13.66 13.47 13.64 3,388,298 +0.10(+0.73%)
Nov 12, 2003 13.46 13.57 13.38 13.54 3,125,114 +0.10(+0.73%)
Nov 11, 2003 13.40 13.45 13.24 13.44 2,600,069 +0.05(+0.40%)
Nov 10, 2003 13.20 13.40 13.19 13.39 4,662,385 +0.12(+0.94%)
Nov 07, 2003 13.48 13.48 13.26 13.26 2,826,715 -0.16(-1.21%)
Nov 06, 2003 13.45 13.52 13.29 13.43 3,490,765 +0.02(+0.17%)
Nov 05, 2003 13.73 13.77 13.32 13.40 7,157,869 -0.38(-2.77%)
Nov 04, 2003 13.82 13.82 13.72 13.79 2,936,588 -0.05(-0.33%)
Nov 03, 2003 13.78 13.90 13.76 13.83 3,083,280 +0.05(+0.38%)
Oct 31, 2003 13.72 13.79 13.66 13.78 6,370,435 +0.05(+0.38%)
Oct 30, 2003 13.73 13.80 13.68 13.72 3,089,634 +0.00(+0.03%)
Oct 29, 2003 13.67 13.75 13.60 13.72 4,278,729 +0.06(+0.47%)
Oct 28, 2003 13.55 13.68 13.50 13.66 5,480,268 +0.10(+0.75%)
Oct 27, 2003 13.38 13.58 13.34 13.55 4,687,539 +0.19(+1.38%)
Oct 24, 2003 13.24 13.37 13.22 13.37 4,282,701 +0.01(+0.09%)
Oct 23, 2003 13.31 13.39 13.14 13.36 5,010,032 +0.05(+0.40%)
Oct 22, 2003 13.44 13.44 13.13 13.31 2,603,776 -0.13(-0.98%)
Oct 21, 2003 13.35 13.49 13.24 13.44 4,412,175 +0.08(+0.62%)
Oct 20, 2003 13.35 13.39 13.26 13.35 3,326,606 -0.06(-0.45%)
Oct 17, 2003 13.49 13.49 13.23 13.42 5,814,941 -0.01(-0.08%)
Oct 16, 2003 13.29 13.45 13.29 13.43 4,083,327 +0.06(+0.48%)
Oct 15, 2003 13.31 13.50 13.24 13.36 10,359,768 +0.05(+0.37%)
Oct 14, 2003 13.08 13.33 13.04 13.31 6,606,083 +0.27(+2.06%)
Oct 13, 2003 12.68 13.11 12.99 13.05 6,915,337 +0.36(+2.86%)
Oct 10, 2003 12.55 12.77 12.52 12.68 4,724,077 +0.11(+0.90%)
Oct 09, 2003 12.59 12.59 12.51 12.57 3,917,844 -0.02(-0.15%)
Oct 08, 2003 12.51 12.60 12.47 12.59 3,348,317 +0.05(+0.36%)
Oct 07, 2003 12.54 12.55 12.35 12.54 4,269,462 +0.00(+0.00%)
Oct 06, 2003 12.62 12.63 12.44 12.54 3,281,065 -0.08(-0.63%)
Oct 03, 2003 12.65 12.73 12.55 12.62 5,297,575 +0.10(+0.78%)
Oct 02, 2003 12.53 12.66 12.36 12.52 5,510,188 -0.08(-0.60%)
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.