Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 54.35 54.41 53.68 54.13 368,434 -0.17(-0.32%)
Dec 30, 2003 54.30 54.38 53.99 54.30 528,259 +0.02(+0.03%)
Dec 29, 2003 54.39 54.45 53.84 54.28 417,435 +0.40(+0.73%)
Dec 26, 2003 53.61 54.24 53.61 53.89 209,369 +0.43(+0.81%)
Dec 24, 2003 53.84 54.12 53.37 53.46 134,618 -0.66(-1.22%)
Dec 23, 2003 53.81 54.12 53.36 54.12 416,131 +0.42(+0.79%)
Dec 22, 2003 52.83 53.75 52.83 53.70 689,170 +1.23(+2.35%)
Dec 19, 2003 53.66 53.75 52.51 52.46 1,131,052 -1.29(-2.40%)
Dec 18, 2003 52.96 53.75 52.73 53.75 744,256 +0.62(+1.16%)
Dec 17, 2003 53.75 53.75 52.46 53.13 1,334,555 -0.62(-1.15%)
Dec 16, 2003 53.24 53.78 53.23 53.75 1,956,906 +0.74(+1.39%)
Dec 15, 2003 53.70 53.74 52.83 53.01 1,198,959 +0.16(+0.30%)
Dec 12, 2003 53.75 53.75 52.52 52.86 1,017,621 -0.51(-0.95%)
Dec 11, 2003 51.27 53.62 51.19 53.36 1,038,265 +2.28(+4.47%)
Dec 10, 2003 52.69 52.69 50.94 51.08 698,623 -1.61(-3.06%)
Dec 09, 2003 51.66 53.06 51.66 52.69 664,833 +1.15(+2.23%)
Dec 08, 2003 51.27 51.43 51.27 51.54 729,588 -0.19(-0.37%)
Dec 05, 2003 52.09 52.57 51.77 51.73 416,892 -0.41(-0.78%)
Dec 04, 2003 51.78 52.62 51.69 52.14 467,849 +0.36(+0.69%)
Dec 03, 2003 51.68 52.41 51.68 51.78 459,700 +0.14(+0.27%)
Dec 02, 2003 51.55 51.83 51.44 51.64 623,111 -0.04(-0.07%)
Dec 01, 2003 51.54 52.23 51.18 51.68 1,404,309 +1.70(+3.41%)
Nov 28, 2003 49.95 50.10 49.88 49.98 162,324 +0.03(+0.06%)
Nov 26, 2003 49.93 50.14 49.38 49.95 462,634 +0.02(+0.04%)
Nov 25, 2003 49.56 50.03 49.56 49.93 946,564 +0.23(+0.46%)
Nov 24, 2003 48.80 49.88 48.67 49.70 819,986 +1.52(+3.15%)
Nov 21, 2003 48.17 48.18 47.95 48.18 549,663 +0.01(+0.02%)
Nov 20, 2003 47.72 48.27 47.49 48.17 802,819 +0.06(+0.13%)
Nov 19, 2003 47.22 48.10 47.08 48.11 1,099,870 +0.88(+1.87%)
Nov 18, 2003 46.61 47.28 46.61 47.22 1,047,283 +0.70(+1.50%)
Nov 17, 2003 46.26 46.47 45.95 46.53 364,305 -0.13(-0.28%)
Nov 14, 2003 47.04 47.68 46.62 46.65 408,309 -0.43(-0.92%)
Nov 13, 2003 47.03 47.40 46.94 47.09 401,246 -0.09(-0.20%)
Nov 12, 2003 46.27 47.24 46.26 47.18 496,859 +1.07(+2.32%)
Nov 11, 2003 46.07 46.13 45.62 46.11 327,038 +0.23(+0.50%)
Nov 10, 2003 46.85 46.89 45.79 45.88 312,479 -0.94(-2.01%)
Nov 07, 2003 46.81 47.20 46.44 46.82 848,561 +0.41(+0.87%)
Nov 06, 2003 46.94 46.94 46.34 46.41 853,450 +0.40(+0.86%)
Nov 05, 2003 44.96 46.02 44.96 46.02 733,934 +0.74(+1.63%)
Nov 04, 2003 44.96 45.54 44.96 45.28 561,266 +0.35(+0.78%)
Nov 03, 2003 44.29 45.08 44.50 44.93 506,583 +0.64(+1.45%)
Oct 31, 2003 44.78 44.78 43.98 44.29 677,219 +0.29(+0.67%)
Oct 30, 2003 43.84 44.42 43.30 43.99 939,067 +0.87(+2.03%)
Oct 29, 2003 42.43 43.72 42.41 43.12 3,129,246 +0.78(+1.85%)
Oct 28, 2003 41.05 42.89 40.40 42.34 4,459,890 -1.79(-4.05%)
Oct 27, 2003 44.18 44.63 43.95 44.12 509,028 +0.18(+0.42%)
Oct 24, 2003 44.27 44.27 43.35 43.94 573,132 -0.52(-1.16%)
Oct 23, 2003 45.01 45.05 44.09 44.45 821,941 -0.55(-1.23%)
Oct 22, 2003 45.69 46.20 44.87 45.01 505,659 -0.68(-1.49%)
Oct 21, 2003 46.11 46.48 45.69 45.69 249,027 -0.25(-0.54%)
Oct 20, 2003 46.11 46.39 45.79 45.94 248,375 -0.06(-0.14%)
Oct 17, 2003 46.70 46.70 45.84 46.00 301,396 -0.83(-1.77%)
Oct 16, 2003 46.53 46.94 45.89 46.83 458,614 +0.24(+0.51%)
Oct 15, 2003 46.84 46.84 46.40 46.59 529,671 +0.28(+0.60%)
Oct 14, 2003 45.84 46.52 45.84 46.31 670,808 +0.66(+1.45%)
Oct 13, 2003 44.92 46.20 45.19 45.65 429,495 +0.73(+1.62%)
Oct 10, 2003 44.96 45.01 44.96 44.92 237,292 -0.13(-0.29%)
Oct 09, 2003 45.33 45.60 44.89 45.05 414,393 +0.05(+0.10%)
Oct 08, 2003 44.85 45.26 44.83 45.01 565,961 -0.03(-0.06%)
Oct 07, 2003 44.45 45.14 43.95 45.03 564,114 +0.58(+1.30%)
Oct 06, 2003 44.09 44.74 43.78 44.45 389,947 +0.55(+1.26%)
Oct 03, 2003 43.62 44.32 43.30 43.90 706,120 +1.10(+2.58%)
Oct 02, 2003 42.55 43.06 42.43 42.80 669,396 +1.21(+2.92%)
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.