Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 17.91 18.01 17.86 17.95 2,336,060 +0.05(+0.27%)
Dec 30, 2003 17.73 17.91 17.70 17.91 2,081,143 +0.18(+1.00%)
Dec 29, 2003 17.49 17.73 17.47 17.73 1,594,824 +0.25(+1.44%)
Dec 26, 2003 17.39 17.51 17.37 17.48 388,173 +0.04(+0.25%)
Dec 24, 2003 17.40 17.49 17.29 17.43 420,343 +0.04(+0.21%)
Dec 23, 2003 17.42 17.48 17.34 17.40 1,611,481 +0.03(+0.18%)
Dec 22, 2003 17.23 17.39 17.20 17.37 1,146,229 +0.04(+0.21%)
Dec 19, 2003 17.34 17.42 17.25 17.33 1,713,873 -0.01(-0.07%)
Dec 18, 2003 17.39 17.39 17.22 17.34 1,742,451 +0.01(+0.07%)
Dec 17, 2003 17.26 17.32 17.14 17.33 1,344,969 -0.02(-0.14%)
Dec 16, 2003 17.23 17.37 17.23 17.35 1,633,037 +0.19(+1.11%)
Dec 15, 2003 17.56 17.56 17.18 17.16 1,783,277 -0.21(-1.23%)
Dec 12, 2003 17.47 17.48 17.34 17.38 1,318,351 +0.02(+0.11%)
Dec 11, 2003 17.24 17.48 17.24 17.36 1,685,784 +0.21(+1.25%)
Dec 10, 2003 17.43 17.45 17.23 17.15 2,465,560 -0.22(-1.27%)
Dec 09, 2003 17.61 17.62 17.33 17.37 2,275,801 -0.21(-1.22%)
Dec 08, 2003 17.37 17.57 17.37 17.58 1,702,605 +0.26(+1.48%)
Dec 05, 2003 17.43 17.61 17.27 17.32 1,445,238 -0.10(-0.56%)
Dec 04, 2003 17.36 17.37 17.29 17.42 2,227,300 +0.09(+0.53%)
Dec 03, 2003 17.18 17.45 17.16 17.33 2,425,224 +0.15(+0.89%)
Dec 02, 2003 17.12 17.27 17.08 17.18 2,484,993 +0.06(+0.36%)
Dec 01, 2003 17.10 17.16 16.96 17.12 2,859,448 +0.10(+0.58%)
Nov 28, 2003 17.05 17.07 16.87 17.02 1,207,304 -0.20(-1.14%)
Nov 26, 2003 17.15 17.23 17.08 17.21 3,355,239 +0.15(+0.90%)
Nov 25, 2003 17.08 17.18 17.08 17.06 3,317,189 -0.07(-0.43%)
Nov 24, 2003 17.15 17.21 17.05 17.13 1,915,226 +0.15(+0.90%)
Nov 21, 2003 16.96 17.06 16.89 16.98 1,910,980 +0.10(+0.62%)
Nov 20, 2003 17.05 17.14 16.86 16.88 1,955,725 -0.24(-1.40%)
Nov 19, 2003 16.91 17.26 16.84 17.12 2,406,770 +0.21(+1.27%)
Nov 18, 2003 17.01 17.07 16.87 16.90 2,156,589 -0.08(-0.47%)
Nov 17, 2003 16.88 17.04 16.80 16.98 1,664,065 -0.02(-0.11%)
Nov 14, 2003 17.20 17.26 17.00 17.00 1,828,185 -0.15(-0.86%)
Nov 13, 2003 17.15 17.19 17.01 17.15 2,614,330 -0.02(-0.14%)
Nov 12, 2003 17.22 17.26 17.09 17.17 2,971,312 -0.08(-0.46%)
Nov 11, 2003 17.33 17.33 17.12 17.25 2,800,822 -0.08(-0.46%)
Nov 10, 2003 17.07 17.45 17.07 17.33 2,306,502 -0.23(-1.29%)
Nov 07, 2003 17.79 17.80 17.54 17.56 1,909,184 -0.24(-1.34%)
Nov 06, 2003 17.53 17.82 17.24 17.80 3,378,265 +0.22(+1.25%)
Nov 05, 2003 17.64 17.61 17.48 17.57 2,656,625 -0.10(-0.59%)
Nov 04, 2003 17.64 17.74 17.53 17.68 2,232,199 +0.00(+0.00%)
Nov 03, 2003 17.30 17.73 17.30 17.68 3,024,251 +0.38(+2.19%)
Oct 31, 2003 17.21 17.44 17.23 17.30 2,098,126 +0.09(+0.53%)
Oct 30, 2003 17.23 17.31 17.16 17.21 2,114,293 +0.03(+0.18%)
Oct 29, 2003 17.00 17.21 16.90 17.18 2,882,311 +0.18(+1.04%)
Oct 28, 2003 16.96 17.07 16.92 17.00 5,012,772 +0.04(+0.25%)
Oct 27, 2003 16.60 17.61 16.60 16.96 9,934,748 +0.49(+2.98%)
Oct 24, 2003 16.52 16.52 16.26 16.47 1,536,198 -0.05(-0.30%)
Oct 23, 2003 16.28 16.52 16.24 16.52 1,793,565 +0.21(+1.28%)
Oct 22, 2003 16.32 16.38 16.23 16.31 1,537,341 -0.11(-0.67%)
Oct 21, 2003 16.25 16.54 16.18 16.42 3,531,607 +0.17(+1.02%)
Oct 20, 2003 16.21 16.25 16.12 16.25 1,428,744 +0.03(+0.19%)
Oct 17, 2003 16.18 16.29 16.07 16.22 2,377,539 +0.04(+0.27%)
Oct 16, 2003 15.93 16.22 15.93 16.18 1,762,210 +0.11(+0.69%)
Oct 15, 2003 16.23 16.23 16.00 16.07 1,822,306 -0.16(-0.98%)
Oct 14, 2003 16.29 16.29 16.15 16.23 1,507,293 -0.02(-0.11%)
Oct 13, 2003 16.04 16.34 16.15 16.25 1,605,439 +0.20(+1.26%)
Oct 10, 2003 16.24 16.24 16.05 16.04 1,226,084 -0.14(-0.87%)
Oct 09, 2003 16.26 16.44 16.09 16.18 1,473,326 -0.01(-0.08%)
Oct 08, 2003 16.28 16.28 16.10 16.20 1,421,395 -0.09(-0.56%)
Oct 07, 2003 16.11 16.29 15.95 16.29 2,244,283 +0.18(+1.14%)
Oct 06, 2003 15.99 16.17 15.93 16.11 1,451,933 +0.14(+0.88%)
Oct 03, 2003 16.20 16.20 15.92 15.96 3,260,523 -0.04(-0.23%)
Oct 02, 2003 15.88 16.11 15.86 16.00 1,677,946 -0.11(-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.