Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 42.55 42.56 41.89 42.14 2,432,900 -0.14(-0.33%)
Dec 30, 2003 42.65 43.37 42.17 42.28 4,884,800 +0.28(+0.67%)
Dec 29, 2003 41.54 42.03 41.37 42.00 1,873,300 +0.53(+1.28%)
Dec 26, 2003 41.50 41.66 41.35 41.47 502,900 +0.11(+0.27%)
Dec 24, 2003 41.60 41.86 41.29 41.36 1,341,300 -0.58(-1.38%)
Dec 23, 2003 41.72 42.00 41.66 41.94 2,127,200 +0.34(+0.82%)
Dec 22, 2003 41.49 41.88 41.29 41.60 2,771,000 +0.12(+0.29%)
Dec 19, 2003 41.73 41.95 41.15 41.48 5,971,500 +0.13(+0.31%)
Dec 18, 2003 40.98 41.38 40.69 41.35 3,143,500 +0.49(+1.20%)
Dec 17, 2003 39.97 41.09 39.97 40.86 5,534,600 +0.93(+2.33%)
Dec 16, 2003 39.17 39.99 39.17 39.93 2,845,500 +0.73(+1.86%)
Dec 15, 2003 39.73 39.87 39.20 39.20 2,758,700 -0.17(-0.43%)
Dec 12, 2003 39.49 39.49 38.90 39.37 2,608,500 -0.19(-0.48%)
Dec 11, 2003 38.90 39.61 38.90 39.56 3,057,400 +0.69(+1.78%)
Dec 10, 2003 38.50 39.00 38.29 38.87 3,180,500 +0.29(+0.75%)
Dec 09, 2003 39.05 39.12 38.15 38.58 3,342,500 -0.54(-1.38%)
Dec 08, 2003 38.18 39.12 38.15 39.12 2,956,200 +1.12(+2.95%)
Dec 05, 2003 38.86 38.94 37.87 38.00 4,324,900 -1.11(-2.84%)
Dec 04, 2003 38.52 39.20 38.35 39.11 3,092,300 +0.59(+1.53%)
Dec 03, 2003 37.88 38.68 37.65 38.52 3,782,800 +0.69(+1.82%)
Dec 02, 2003 38.00 38.47 37.60 37.83 6,297,800 -0.19(-0.50%)
Dec 01, 2003 37.60 38.68 37.60 38.02 7,158,500 -0.37(-0.96%)
Nov 28, 2003 38.38 38.75 38.24 38.39 1,210,600 +0.11(+0.29%)
Nov 26, 2003 38.20 38.38 37.61 38.28 3,481,100 +0.02(+0.05%)
Nov 25, 2003 38.67 38.90 38.20 38.26 3,817,300 -0.63(-1.62%)
Nov 24, 2003 39.05 39.05 38.02 38.89 6,189,700 +0.03(+0.08%)
Nov 21, 2003 39.35 39.48 38.50 38.86 2,793,600 -0.49(-1.25%)
Nov 20, 2003 39.10 39.57 38.91 39.35 2,614,700 -0.05(-0.13%)
Nov 19, 2003 38.60 39.62 38.53 39.40 2,442,000 +0.57(+1.47%)
Nov 18, 2003 39.25 39.67 38.51 38.83 5,336,500 -0.91(-2.29%)
Nov 17, 2003 39.00 39.97 38.90 39.74 3,391,600 +0.49(+1.25%)
Nov 14, 2003 39.98 40.00 38.97 39.25 1,889,900 -0.65(-1.63%)
Nov 13, 2003 39.01 40.15 39.01 39.90 4,061,400 +0.83(+2.12%)
Nov 12, 2003 38.14 39.29 38.10 39.07 2,911,600 +0.75(+1.96%)
Nov 11, 2003 38.60 38.79 38.06 38.32 2,376,000 -0.51(-1.31%)
Nov 10, 2003 39.00 39.00 38.39 38.83 2,263,500 -0.07(-0.18%)
Nov 07, 2003 39.20 39.23 38.71 38.90 2,592,000 +0.01(+0.03%)
Nov 06, 2003 38.36 39.05 38.36 38.89 2,929,000 +0.29(+0.75%)
Nov 05, 2003 38.95 39.00 38.31 38.60 2,642,100 -0.13(-0.34%)
Nov 04, 2003 38.67 39.06 38.51 38.73 2,155,300 -0.18(-0.46%)
Nov 03, 2003 38.54 39.25 38.54 38.91 2,627,100 +0.42(+1.09%)
Oct 31, 2003 38.90 39.00 38.11 38.49 3,036,000 -0.28(-0.72%)
Oct 30, 2003 39.00 39.21 38.68 38.77 5,708,600 +0.27(+0.70%)
Oct 29, 2003 37.25 38.90 37.10 38.50 8,121,500 +2.46(+6.83%)
Oct 28, 2003 36.05 36.38 35.31 36.04 3,785,900 +0.00(+0.00%)
Oct 27, 2003 36.27 36.49 35.92 36.04 1,524,900 -0.24(-0.66%)
Oct 24, 2003 35.45 36.28 35.45 36.28 2,004,400 +0.34(+0.95%)
Oct 23, 2003 36.16 36.16 35.52 35.94 2,305,800 -0.22(-0.61%)
Oct 22, 2003 36.20 36.39 35.95 36.16 2,131,400 -0.44(-1.20%)
Oct 21, 2003 37.25 37.25 36.32 36.60 2,314,200 -0.67(-1.80%)
Oct 20, 2003 37.05 37.61 36.92 37.27 1,907,700 +0.03(+0.08%)
Oct 17, 2003 37.50 37.75 37.19 37.24 2,148,500 -0.21(-0.56%)
Oct 16, 2003 36.80 37.68 36.71 37.45 2,848,300 +0.45(+1.22%)
Oct 15, 2003 36.92 37.09 36.61 37.00 2,814,800 -0.15(-0.40%)
Oct 14, 2003 37.00 37.23 36.82 37.15 2,873,800 -0.15(-0.40%)
Oct 13, 2003 36.96 37.30 36.90 37.30 2,160,600 +0.35(+0.95%)
Oct 10, 2003 37.00 37.24 36.88 36.95 2,575,900 +0.16(+0.43%)
Oct 09, 2003 36.73 37.26 36.56 36.79 3,631,100 +0.51(+1.41%)
Oct 08, 2003 35.90 36.44 35.75 36.28 2,246,800 +0.11(+0.30%)
Oct 07, 2003 36.10 36.29 35.53 36.17 2,188,900 +0.36(+1.01%)
Oct 06, 2003 35.60 35.92 35.26 35.81 2,134,000 -0.04(-0.11%)
Oct 03, 2003 35.84 36.32 35.57 35.85 3,515,900 +0.52(+1.47%)
Oct 02, 2003 35.00 35.45 34.81 35.33 2,339,300 -0.01(-0.03%)
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.