Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.99 20.09 19.86 19.96 57,871,192 -0.11(-0.55%)
Dec 30, 2003 19.99 20.09 19.98 20.07 47,184,900 +0.04(+0.22%)
Dec 29, 2003 19.84 20.07 19.80 20.02 55,440,812 +0.18(+0.92%)
Dec 26, 2003 19.72 19.87 19.69 19.84 16,562,152 +0.12(+0.63%)
Dec 24, 2003 19.79 19.80 19.69 19.72 27,323,868 -0.08(-0.41%)
Dec 23, 2003 19.81 19.94 19.70 19.80 54,319,424 -0.02(-0.11%)
Dec 22, 2003 19.80 20.00 19.67 19.82 60,196,932 -0.13(-0.66%)
Dec 19, 2003 20.05 20.09 19.83 19.95 105,400,176 -0.03(-0.15%)
Dec 18, 2003 19.76 20.02 19.72 19.98 83,898,680 +0.26(+1.33%)
Dec 17, 2003 19.72 19.75 19.58 19.72 73,660,560 -0.01(-0.07%)
Dec 16, 2003 19.56 19.80 19.52 19.73 101,452,760 +0.23(+1.20%)
Dec 15, 2003 19.72 19.76 19.45 19.50 121,862,624 +0.07(+0.34%)
Dec 12, 2003 19.46 19.55 19.32 19.43 94,837,304 +0.03(+0.15%)
Dec 11, 2003 19.39 19.52 19.16 19.40 108,763,648 +0.01(+0.08%)
Dec 10, 2003 19.29 19.42 19.24 19.39 113,624,808 +0.15(+0.80%)
Dec 09, 2003 19.28 19.40 19.14 19.24 142,003,568 +0.10(+0.53%)
Dec 08, 2003 19.05 19.21 18.82 19.13 124,116,368 +0.19(+1.00%)
Dec 05, 2003 18.93 19.31 18.90 18.94 132,491,312 -0.16(-0.84%)
Dec 04, 2003 18.75 19.13 18.71 19.10 119,588,584 +0.39(+2.06%)
Dec 03, 2003 18.83 19.01 18.68 18.72 127,706,120 +0.01(+0.04%)
Dec 02, 2003 18.92 19.02 18.67 18.71 116,735,128 -0.13(-0.70%)
Dec 01, 2003 18.89 19.11 18.59 18.84 139,764,768 +0.09(+0.51%)
Nov 28, 2003 18.59 18.78 18.52 18.75 45,808,024 +0.19(+1.02%)
Nov 26, 2003 18.67 18.69 18.46 18.56 95,666,040 +0.04(+0.20%)
Nov 25, 2003 18.86 18.92 18.51 18.52 117,478,560 -0.24(-1.28%)
Nov 24, 2003 18.47 18.82 18.43 18.76 136,403,760 +0.45(+2.47%)
Nov 21, 2003 18.47 18.51 18.29 18.31 96,975,024 +0.01(+0.04%)
Nov 20, 2003 18.35 18.69 18.29 18.30 146,527,216 -0.18(-0.99%)
Nov 19, 2003 18.44 18.62 18.35 18.48 108,138,696 +0.15(+0.80%)
Nov 18, 2003 18.47 18.84 18.32 18.34 146,558,224 +0.00(+0.00%)
Nov 17, 2003 18.51 18.55 18.11 18.34 142,487,792 -0.26(-1.37%)
Nov 14, 2003 18.74 18.97 18.55 18.59 114,026,224 -0.14(-0.74%)
Nov 13, 2003 18.86 18.91 18.56 18.73 108,270,640 -0.21(-1.12%)
Nov 12, 2003 18.85 19.06 18.67 18.94 104,057,440 +0.13(+0.70%)
Nov 11, 2003 18.97 19.02 18.72 18.81 89,127,656 -0.15(-0.77%)
Nov 10, 2003 19.05 19.13 18.96 18.96 74,849,288 -0.07(-0.38%)
Nov 07, 2003 19.24 19.32 18.98 19.03 79,296,704 -0.09(-0.50%)
Nov 06, 2003 19.15 19.18 18.96 19.13 93,514,880 +0.09(+0.50%)
Nov 05, 2003 19.07 19.19 18.96 19.03 84,360,296 +0.02(+0.12%)
Nov 04, 2003 19.39 19.41 18.97 19.01 115,232,632 -0.44(-2.29%)
Nov 03, 2003 19.21 19.51 19.17 19.45 79,228,408 +0.39(+2.07%)
Oct 31, 2003 19.23 19.28 19.04 19.06 95,481,312 +0.01(+0.08%)
Oct 30, 2003 19.70 19.72 18.89 19.05 135,396,608 -0.45(-2.32%)
Oct 29, 2003 19.80 19.87 19.44 19.50 100,867,872 -0.34(-1.69%)
Oct 28, 2003 19.75 19.85 19.60 19.83 98,400,872 +0.21(+1.08%)
Oct 27, 2003 19.62 19.76 19.56 19.62 89,989,440 +0.22(+1.13%)
Oct 24, 2003 19.88 19.98 19.27 19.40 288,757,760 -1.68(-7.96%)
Oct 23, 2003 20.94 21.20 20.49 21.08 92,374,024 +0.01(+0.07%)
Oct 22, 2003 21.17 21.30 21.00 21.07 66,921,824 -0.34(-1.57%)
Oct 21, 2003 21.40 21.46 21.27 21.40 60,569,952 +0.00(+0.00%)
Oct 20, 2003 21.11 21.42 21.00 21.40 53,202,428 +0.31(+1.45%)
Oct 17, 2003 21.35 21.36 21.00 21.10 68,514,696 -0.22(-1.03%)
Oct 16, 2003 21.08 21.37 21.00 21.31 57,917,268 +0.12(+0.55%)
Oct 15, 2003 21.29 21.34 20.93 21.20 78,501,296 +0.28(+1.36%)
Oct 14, 2003 20.90 20.98 20.77 20.91 47,794,760 -0.07(-0.35%)
Oct 13, 2003 21.13 21.22 20.78 20.99 53,923,504 -0.09(-0.45%)
Oct 10, 2003 21.08 21.29 20.91 21.08 51,570,748 -0.02(-0.10%)
Oct 09, 2003 21.31 21.40 21.00 21.10 85,922,168 +0.09(+0.42%)
Oct 08, 2003 21.41 21.41 20.91 21.02 64,440,428 -0.23(-1.10%)
Oct 07, 2003 21.15 21.42 21.09 21.25 71,801,640 -0.04(-0.17%)
Oct 06, 2003 21.26 21.37 21.08 21.29 46,692,572 +0.08(+0.38%)
Oct 03, 2003 21.26 21.48 21.10 21.20 78,584,816 +0.42(+2.03%)
Oct 02, 2003 20.75 20.96 20.56 20.78 52,309,788 -0.01(-0.07%)
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.