Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 20.76 20.86 20.61 20.72 55,740,296 -0.11(-0.55%)
Dec 30, 2003 20.75 20.86 20.74 20.83 45,447,488 +0.05(+0.22%)
Dec 29, 2003 20.60 20.84 20.56 20.79 53,399,404 +0.19(+0.92%)
Dec 26, 2003 20.48 20.63 20.44 20.60 15,952,311 +0.13(+0.63%)
Dec 24, 2003 20.55 20.56 20.44 20.47 26,317,766 -0.08(-0.41%)
Dec 23, 2003 20.57 20.70 20.45 20.55 52,319,312 -0.02(-0.11%)
Dec 22, 2003 20.56 20.77 20.42 20.58 57,980,400 -0.14(-0.66%)
Dec 19, 2003 20.81 20.86 20.58 20.71 101,519,200 -0.03(-0.15%)
Dec 18, 2003 20.52 20.78 20.48 20.74 80,809,416 +0.27(+1.33%)
Dec 17, 2003 20.47 20.50 20.33 20.47 70,948,280 -0.02(-0.07%)
Dec 16, 2003 20.31 20.56 20.27 20.49 97,717,136 +0.24(+1.20%)
Dec 15, 2003 20.48 20.52 20.20 20.24 117,375,480 +0.07(+0.34%)
Dec 12, 2003 20.21 20.30 20.06 20.18 91,345,264 +0.03(+0.15%)
Dec 11, 2003 20.13 20.27 19.90 20.15 104,758,824 +0.02(+0.08%)
Dec 10, 2003 20.02 20.16 19.97 20.13 109,440,992 +0.16(+0.80%)
Dec 09, 2003 20.02 20.15 19.87 19.97 136,774,800 +0.11(+0.53%)
Dec 08, 2003 19.77 19.94 19.54 19.87 119,546,232 +0.20(+1.00%)
Dec 05, 2003 19.65 20.05 19.62 19.67 127,612,800 -0.17(-0.84%)
Dec 04, 2003 19.47 19.86 19.43 19.84 115,185,168 +0.40(+2.06%)
Dec 03, 2003 19.55 19.74 19.40 19.43 123,003,808 +0.01(+0.04%)
Dec 02, 2003 19.65 19.75 19.39 19.43 112,436,784 -0.14(-0.70%)
Dec 01, 2003 19.61 19.84 19.31 19.56 134,618,432 +0.10(+0.51%)
Nov 28, 2003 19.31 19.49 19.23 19.46 44,121,312 +0.20(+1.02%)
Nov 26, 2003 19.39 19.40 19.17 19.27 92,143,488 +0.04(+0.20%)
Nov 25, 2003 19.59 19.65 19.21 19.23 113,152,840 -0.25(-1.28%)
Nov 24, 2003 19.18 19.54 19.14 19.48 131,381,184 +0.47(+2.47%)
Nov 21, 2003 19.18 19.21 18.99 19.01 93,404,272 +0.01(+0.04%)
Nov 20, 2003 19.06 19.40 18.99 19.00 141,131,888 -0.19(-0.99%)
Nov 19, 2003 19.15 19.34 19.06 19.19 104,156,888 +0.15(+0.80%)
Nov 18, 2003 19.18 19.56 19.02 19.04 141,161,760 +0.00(+0.00%)
Nov 17, 2003 19.22 19.26 18.81 19.04 137,241,200 -0.27(-1.37%)
Nov 14, 2003 19.46 19.70 19.26 19.31 109,827,624 -0.14(-0.74%)
Nov 13, 2003 19.58 19.63 19.27 19.45 104,283,968 -0.22(-1.12%)
Nov 12, 2003 19.57 19.79 19.38 19.67 100,225,904 +0.14(+0.70%)
Nov 11, 2003 19.69 19.74 19.43 19.53 85,845,856 -0.15(-0.77%)
Nov 10, 2003 19.77 19.86 19.68 19.68 72,093,232 -0.08(-0.38%)
Nov 07, 2003 19.97 20.05 19.71 19.76 76,376,896 -0.10(-0.50%)
Nov 06, 2003 19.88 19.91 19.68 19.86 90,071,528 +0.10(+0.50%)
Nov 05, 2003 19.80 19.93 19.68 19.76 81,254,032 +0.02(+0.12%)
Nov 04, 2003 20.13 20.15 19.69 19.74 110,989,608 -0.46(-2.29%)
Nov 03, 2003 19.95 20.25 19.90 20.20 76,311,112 +0.41(+2.07%)
Oct 31, 2003 19.96 20.02 19.77 19.79 91,965,560 +0.02(+0.08%)
Oct 30, 2003 20.45 20.47 19.62 19.77 130,411,120 -0.47(-2.32%)
Oct 29, 2003 20.56 20.63 20.18 20.24 97,153,776 -0.35(-1.69%)
Oct 28, 2003 20.51 20.61 20.35 20.59 94,777,616 +0.22(+1.08%)
Oct 27, 2003 20.37 20.52 20.30 20.37 86,675,912 +0.23(+1.13%)
Oct 24, 2003 20.65 20.74 20.00 20.15 278,125,312 -1.74(-7.96%)
Oct 23, 2003 21.74 22.02 21.27 21.89 88,972,688 +0.02(+0.07%)
Oct 22, 2003 21.98 22.11 21.80 21.87 64,457,672 -0.35(-1.57%)
Oct 21, 2003 22.22 22.28 22.08 22.22 58,339,684 +0.00(+0.00%)
Oct 20, 2003 21.92 22.23 21.80 22.22 51,243,440 +0.32(+1.45%)
Oct 17, 2003 22.17 22.17 21.80 21.90 65,991,888 -0.23(-1.03%)
Oct 16, 2003 21.89 22.19 21.80 22.13 55,784,676 +0.12(+0.55%)
Oct 15, 2003 22.11 22.15 21.73 22.01 75,610,776 +0.30(+1.36%)
Oct 14, 2003 21.70 21.78 21.56 21.71 46,034,892 -0.08(-0.35%)
Oct 13, 2003 21.94 22.03 21.58 21.79 51,937,968 -0.10(-0.45%)
Oct 10, 2003 21.89 22.11 21.70 21.89 49,671,840 -0.02(-0.10%)
Oct 09, 2003 22.12 22.22 21.80 21.91 82,758,400 +0.09(+0.42%)
Oct 08, 2003 22.23 22.23 21.71 21.82 62,067,644 -0.24(-1.10%)
Oct 07, 2003 21.96 22.23 21.89 22.06 69,157,808 -0.04(-0.17%)
Oct 06, 2003 22.07 22.18 21.89 22.10 44,973,288 +0.08(+0.38%)
Oct 03, 2003 22.08 22.30 21.90 22.02 75,691,216 +0.44(+2.04%)
Oct 02, 2003 21.54 21.77 21.34 21.58 50,383,672 -0.02(-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.