Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.04 15.12 14.86 14.94 1,670,635 -0.10(-0.66%)
Dec 30, 2003 15.22 15.23 14.96 15.04 2,026,999 -0.18(-1.19%)
Dec 29, 2003 15.34 15.37 15.13 15.22 1,699,766 -0.12(-0.78%)
Dec 26, 2003 15.23 15.44 15.21 15.34 615,625 +0.17(+1.13%)
Dec 24, 2003 15.26 15.26 15.00 15.17 1,090,695 -0.14(-0.90%)
Dec 23, 2003 15.03 15.32 14.98 15.30 3,609,515 +0.31(+2.05%)
Dec 22, 2003 14.70 15.04 14.61 15.00 3,863,679 +0.58(+4.01%)
Dec 19, 2003 14.03 14.46 13.97 14.42 4,790,515 +0.58(+4.20%)
Dec 18, 2003 13.65 13.92 13.58 13.84 1,816,531 +0.24(+1.79%)
Dec 17, 2003 13.83 13.83 13.59 13.59 2,385,790 +0.04(+0.29%)
Dec 16, 2003 13.57 13.71 13.22 13.55 3,783,570 -0.02(-0.14%)
Dec 15, 2003 13.84 13.84 13.55 13.57 2,415,649 -0.18(-1.29%)
Dec 12, 2003 13.74 13.86 13.70 13.75 1,188,282 +0.06(+0.44%)
Dec 11, 2003 13.59 13.78 13.58 13.69 2,113,905 +0.28(+2.07%)
Dec 10, 2003 14.07 14.07 13.26 13.41 4,801,196 -0.68(-4.82%)
Dec 09, 2003 14.47 14.47 14.08 14.09 3,332,289 -0.37(-2.59%)
Dec 08, 2003 13.99 14.47 13.99 14.47 2,324,858 +0.50(+3.55%)
Dec 05, 2003 13.90 14.12 13.89 13.97 1,272,518 +0.02(+0.16%)
Dec 04, 2003 14.13 14.26 13.81 13.95 2,377,293 -0.22(-1.58%)
Dec 03, 2003 14.39 14.45 14.14 14.17 1,899,310 -0.22(-1.53%)
Dec 02, 2003 14.46 14.48 14.23 14.39 2,386,518 -0.07(-0.50%)
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.