Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 31.85 32.14 30.90 30.90 7,812 -1.56(-4.81%)
Dec 30, 2003 31.82 32.47 31.77 32.46 14,308 +0.69(+2.18%)
Dec 29, 2003 31.29 31.77 30.38 31.77 6,481 +0.68(+2.19%)
Dec 26, 2003 31.28 31.32 30.38 31.09 6,083 -0.07(-0.24%)
Dec 24, 2003 31.49 31.61 31.16 31.16 5,159 -0.07(-0.24%)
Dec 23, 2003 29.45 31.24 29.45 31.24 18,121 +1.34(+4.47%)
Dec 22, 2003 30.65 30.65 29.62 29.90 7,478 -0.69(-2.26%)
Dec 19, 2003 31.25 31.43 30.11 30.59 8,037 +0.16(+0.52%)
Dec 18, 2003 30.56 30.93 30.12 30.44 5,497 -0.40(-1.30%)
Dec 17, 2003 29.21 30.84 29.05 30.84 2,712 +0.47(+1.54%)
Dec 16, 2003 30.44 31.07 29.69 30.37 3,317 -0.33(-1.07%)
Dec 15, 2003 31.28 31.77 30.70 30.70 6,656 -0.16(-0.51%)
Dec 12, 2003 30.61 31.23 30.61 30.86 5,178 -0.44(-1.40%)
Dec 11, 2003 31.29 31.74 29.92 31.29 11,343 +0.23(+0.75%)
Dec 10, 2003 30.80 31.18 30.39 31.06 3,062 +0.20(+0.64%)
Dec 09, 2003 30.84 31.48 30.74 30.86 6,970 -0.11(-0.36%)
Dec 08, 2003 30.74 31.63 30.74 30.98 7,133 -0.14(-0.45%)
Dec 05, 2003 30.74 31.40 30.74 31.12 3,959 +0.37(+1.22%)
Dec 04, 2003 30.87 31.10 30.74 30.74 4,444 +0.00(+0.00%)
Dec 03, 2003 31.39 31.77 30.74 30.74 7,646 -1.44(-4.47%)
Dec 02, 2003 32.36 32.38 31.99 32.18 3,647 -0.20(-0.61%)
Dec 01, 2003 32.23 32.38 31.75 32.38 12,428 +0.60(+1.88%)
Nov 28, 2003 31.37 31.78 31.37 31.78 6,157 +0.49(+1.55%)
Nov 26, 2003 30.84 31.30 30.58 31.29 10,983 +0.83(+2.73%)
Nov 25, 2003 29.66 31.07 29.66 30.46 14,623 +0.47(+1.56%)
Nov 24, 2003 30.20 30.35 29.25 30.00 14,907 +0.70(+2.39%)
Nov 21, 2003 29.00 29.44 29.00 29.30 10,412 -0.14(-0.48%)
Nov 20, 2003 29.62 29.78 28.53 29.44 13,664 -0.33(-1.10%)
Nov 19, 2003 28.51 29.76 28.06 29.76 5,588 +1.31(+4.60%)
Nov 18, 2003 29.01 29.43 28.45 28.45 2,788 -0.72(-2.47%)
Nov 17, 2003 29.01 30.20 28.51 29.17 2,845 -0.49(-1.64%)
Nov 14, 2003 29.87 29.87 29.19 29.66 7,419 +0.07(+0.22%)
Nov 13, 2003 29.28 29.86 29.28 29.59 9,305 +0.17(+0.57%)
Nov 12, 2003 29.19 29.48 28.89 29.43 9,456 +0.46(+1.58%)
Nov 11, 2003 28.30 29.01 28.28 28.97 5,908 +0.22(+0.78%)
Nov 10, 2003 29.11 29.63 28.74 28.74 10,519 -0.34(-1.16%)
Nov 07, 2003 29.72 29.85 28.78 29.08 8,165 -0.50(-1.71%)
Nov 06, 2003 29.89 29.89 27.85 29.58 4,685 -0.04(-0.13%)
Nov 05, 2003 29.40 29.66 28.86 29.62 4,948 +0.23(+0.79%)
Nov 04, 2003 29.66 29.86 28.23 29.39 24,566 +0.05(+0.16%)
Nov 03, 2003 28.67 29.87 28.14 29.34 16,700 +1.31(+4.67%)
Oct 31, 2003 28.31 28.86 28.03 28.03 6,409 -0.65(-2.28%)
Oct 30, 2003 28.27 28.69 28.69 28.69 3,852 +0.42(+1.49%)
Oct 29, 2003 27.69 28.31 26.56 28.27 11,664 +0.47(+1.68%)
Oct 28, 2003 26.18 27.80 26.18 27.80 8,882 +1.58(+6.02%)
Oct 27, 2003 25.94 26.59 25.94 26.22 5,457 +0.12(+0.47%)
Oct 24, 2003 26.28 26.28 25.94 26.10 6,313 -0.11(-0.43%)
Oct 23, 2003 26.03 26.43 25.99 26.21 3,210 +0.28(+1.08%)
Oct 22, 2003 26.23 26.56 25.93 25.93 10,273 -0.65(-2.46%)
Oct 21, 2003 26.55 26.61 26.17 26.59 5,397 -0.11(-0.42%)
Oct 20, 2003 27.15 27.15 26.56 26.70 2,140 -0.40(-1.48%)
Oct 17, 2003 27.67 27.76 27.10 27.10 4,280 -0.16(-0.58%)
Oct 16, 2003 27.53 27.80 27.48 27.26 7,383 -0.27(-0.98%)
Oct 15, 2003 28.12 28.27 27.36 27.53 3,959 -0.47(-1.67%)
Oct 14, 2003 27.87 28.03 27.55 28.00 4,078 +0.01(+0.03%)
Oct 13, 2003 26.99 28.01 26.99 27.99 4,227 +0.81(+2.99%)
Oct 10, 2003 27.18 27.43 27.16 27.17 1,391 -0.35(-1.26%)
Oct 09, 2003 27.43 27.99 26.78 27.52 4,498 +0.35(+1.27%)
Oct 08, 2003 27.80 27.96 25.70 27.17 8,240 -0.04(-0.14%)
Oct 07, 2003 27.08 27.24 25.95 27.21 10,829 +0.44(+1.64%)
Oct 06, 2003 26.01 26.77 26.01 26.77 3,852 +0.71(+2.73%)
Oct 03, 2003 25.72 26.06 25.72 26.06 8,561 +0.35(+1.34%)
Oct 02, 2003 25.52 25.72 25.38 25.72 1,712 +0.05(+0.18%)
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.