Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 18.09 18.16 17.94 18.10 2,495,643 +0.05(+0.26%)
Dec 30, 2003 18.33 18.33 18.06 18.06 2,957,311 -0.32(-1.76%)
Dec 29, 2003 18.37 18.38 18.25 18.38 1,937,977 +0.15(+0.83%)
Dec 26, 2003 18.19 18.31 18.13 18.23 574,170 +0.13(+0.73%)
Dec 24, 2003 18.18 18.21 18.02 18.10 867,766 -0.07(-0.36%)
Dec 23, 2003 18.31 18.37 18.10 18.16 2,626,769 -0.01(-0.07%)
Dec 22, 2003 18.18 18.33 18.14 18.18 2,828,456 +0.06(+0.33%)
Dec 19, 2003 18.13 18.16 18.00 18.12 5,024,749 +0.06(+0.33%)
Dec 18, 2003 18.10 18.16 17.99 18.06 4,754,774 -0.04(-0.22%)
Dec 17, 2003 18.15 18.18 18.08 18.10 3,292,395 -0.03(-0.18%)
Dec 16, 2003 18.19 18.22 18.02 18.13 5,868,440 -0.07(-0.36%)
Dec 15, 2003 18.62 18.62 18.19 18.19 2,917,186 -0.33(-1.78%)
Dec 12, 2003 18.46 18.56 18.36 18.53 2,215,825 +0.09(+0.47%)
Dec 11, 2003 18.23 18.46 18.23 18.44 2,488,980 +0.17(+0.90%)
Dec 10, 2003 18.56 18.62 18.25 18.27 4,360,637 -0.30(-1.60%)
Dec 09, 2003 18.78 18.78 18.54 18.57 3,084,046 -0.13(-0.67%)
Dec 08, 2003 18.45 18.75 18.45 18.70 3,530,270 +0.20(+1.11%)
Dec 05, 2003 18.39 18.62 18.39 18.49 1,921,624 -0.02(-0.11%)
Dec 04, 2003 18.36 18.52 18.36 18.51 3,233,494 +0.19(+1.05%)
Dec 03, 2003 18.22 18.43 18.21 18.32 3,364,924 +0.14(+0.76%)
Dec 02, 2003 18.12 18.21 18.03 18.18 2,669,317 +0.07(+0.36%)
Dec 01, 2003 17.96 18.14 17.96 18.12 2,868,884 +0.15(+0.85%)
Nov 28, 2003 17.83 18.09 17.83 17.96 1,270,836 +0.14(+0.78%)
Nov 26, 2003 17.94 17.96 17.70 17.82 2,128,610 -0.12(-0.66%)
Nov 25, 2003 17.96 18.02 17.96 17.94 2,267,913 +0.01(+0.07%)
Nov 24, 2003 17.65 17.94 17.63 17.93 2,307,735 +0.33(+1.88%)
Nov 21, 2003 17.67 17.67 17.53 17.60 2,173,277 +0.05(+0.26%)
Nov 20, 2003 17.57 17.75 17.50 17.55 2,051,387 -0.06(-0.34%)
Nov 19, 2003 17.50 17.73 17.48 17.61 2,725,493 +0.06(+0.34%)
Nov 18, 2003 17.88 18.00 17.53 17.55 2,145,720 -0.24(-1.34%)
Nov 17, 2003 17.74 17.86 17.60 17.79 2,442,950 -0.09(-0.52%)
Nov 14, 2003 18.12 18.14 17.90 17.88 2,472,325 -0.12(-0.66%)
Nov 13, 2003 17.98 18.06 17.91 18.00 1,796,099 +0.02(+0.11%)
Nov 12, 2003 17.83 17.98 17.80 17.98 2,061,229 +0.23(+1.30%)
Nov 11, 2003 17.62 17.88 17.62 17.75 2,262,916 +0.09(+0.49%)
Nov 10, 2003 17.76 17.88 17.65 17.67 1,820,326 -0.09(-0.48%)
Nov 07, 2003 17.89 18.00 17.75 17.75 2,072,586 -0.15(-0.85%)
Nov 06, 2003 17.90 17.95 17.76 17.90 2,300,013 +0.01(+0.04%)
Nov 05, 2003 17.98 17.95 17.79 17.90 3,928,798 +0.01(+0.07%)
Nov 04, 2003 17.98 18.03 17.73 17.88 6,321,781 -0.43(-2.34%)
Nov 03, 2003 18.17 18.37 18.16 18.31 1,968,749 +0.15(+0.80%)
Oct 31, 2003 18.24 18.37 18.07 18.17 3,566,762 -0.06(-0.33%)
Oct 30, 2003 18.31 18.34 18.07 18.23 2,212,949 -0.02(-0.11%)
Oct 29, 2003 18.15 18.29 18.05 18.25 4,114,586 -0.11(-0.58%)
Oct 28, 2003 17.88 18.35 17.86 18.35 5,830,889 +0.48(+2.70%)
Oct 27, 2003 17.60 17.87 17.60 17.87 4,060,681 +0.28(+1.61%)
Oct 24, 2003 17.63 17.63 17.50 17.59 3,147,490 -0.06(-0.34%)
Oct 23, 2003 17.38 17.65 17.34 17.65 3,802,819 +0.18(+1.02%)
Oct 22, 2003 17.32 17.50 17.20 17.47 4,160,616 +0.02(+0.11%)
Oct 21, 2003 17.46 17.46 17.31 17.45 2,881,754 +0.03(+0.15%)
Oct 20, 2003 17.27 17.44 17.24 17.42 2,283,054 +0.15(+0.84%)
Oct 17, 2003 17.47 17.50 17.20 17.28 2,917,943 -0.22(-1.25%)
Oct 16, 2003 17.29 17.47 17.28 17.49 2,102,415 +0.20(+1.18%)
Oct 15, 2003 17.32 17.47 17.20 17.29 3,046,647 +0.01(+0.04%)
Oct 14, 2003 17.30 17.30 17.16 17.28 3,306,477 -0.03(-0.15%)
Oct 13, 2003 17.09 17.40 17.10 17.31 3,322,981 +0.22(+1.27%)
Oct 10, 2003 16.91 17.13 16.80 17.09 3,425,036 +0.18(+1.09%)
Oct 09, 2003 16.85 17.00 16.76 16.91 3,052,855 +0.15(+0.91%)
Oct 08, 2003 16.81 16.87 16.67 16.76 2,758,653 -0.06(-0.35%)
Oct 07, 2003 16.66 16.81 16.44 16.81 2,603,754 +0.16(+0.95%)
Oct 06, 2003 16.66 16.74 16.54 16.66 2,345,286 -0.03(-0.20%)
Oct 03, 2003 16.87 16.87 16.56 16.69 3,806,151 +0.05(+0.28%)
Oct 02, 2003 16.52 16.66 16.51 16.64 2,541,219 +0.01(+0.04%)
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.