Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 59.05 59.12 58.32 58.81 339,100 -0.19(-0.32%)
Dec 30, 2003 59.00 59.08 58.66 59.00 486,200 +0.02(+0.03%)
Dec 29, 2003 59.10 59.16 58.50 58.98 384,200 +0.43(+0.73%)
Dec 26, 2003 58.25 58.93 58.25 58.55 192,700 +0.47(+0.81%)
Dec 24, 2003 58.50 58.80 57.99 58.08 123,900 -0.72(-1.22%)
Dec 23, 2003 58.47 58.80 57.98 58.80 383,000 +0.46(+0.79%)
Dec 22, 2003 57.40 58.40 57.40 58.34 634,300 +1.34(+2.35%)
Dec 19, 2003 58.30 58.40 57.05 57.00 1,041,000 -1.40(-2.40%)
Dec 18, 2003 57.54 58.40 57.29 58.40 685,000 +0.67(+1.16%)
Dec 17, 2003 58.40 58.40 57.00 57.73 1,228,300 -0.67(-1.15%)
Dec 16, 2003 57.85 58.43 57.84 58.40 1,801,100 +0.80(+1.39%)
Dec 15, 2003 58.35 58.39 57.40 57.60 1,103,500 +0.17(+0.30%)
Dec 12, 2003 58.40 58.40 57.06 57.43 936,600 -0.55(-0.95%)
Dec 11, 2003 55.70 58.26 55.62 57.98 955,600 +2.48(+4.47%)
Dec 10, 2003 57.25 57.25 55.35 55.50 643,000 -1.75(-3.06%)
Dec 09, 2003 56.13 57.65 56.13 57.25 611,900 +1.25(+2.23%)
Dec 08, 2003 55.71 55.88 55.71 56.00 671,500 -0.21(-0.37%)
Dec 05, 2003 56.60 57.12 56.25 56.21 383,700 -0.44(-0.78%)
Dec 04, 2003 56.26 57.17 56.16 56.65 430,600 +0.39(+0.69%)
Dec 03, 2003 56.15 56.94 56.15 56.26 423,100 +0.15(+0.27%)
Dec 02, 2003 56.01 56.31 55.89 56.11 573,500 -0.04(-0.07%)
Dec 01, 2003 56.00 56.75 55.61 56.15 1,292,500 +1.85(+3.41%)
Nov 28, 2003 54.27 54.43 54.20 54.30 149,400 +0.03(+0.06%)
Nov 26, 2003 54.25 54.48 53.65 54.27 425,800 +0.02(+0.04%)
Nov 25, 2003 53.85 54.36 53.85 54.25 871,200 +0.25(+0.46%)
Nov 24, 2003 53.02 54.19 52.88 54.00 754,700 +1.65(+3.15%)
Nov 21, 2003 52.34 52.35 52.10 52.35 505,900 +0.01(+0.02%)
Nov 20, 2003 51.85 52.45 51.60 52.34 738,900 +0.07(+0.13%)
Nov 19, 2003 51.30 52.26 51.15 52.27 1,012,300 +0.96(+1.87%)
Nov 18, 2003 50.64 51.37 50.64 51.31 963,900 +0.76(+1.50%)
Nov 17, 2003 50.26 50.49 49.93 50.55 335,300 -0.14(-0.28%)
Nov 14, 2003 51.11 51.80 50.65 50.69 375,800 -0.47(-0.92%)
Nov 13, 2003 51.10 51.50 51.00 51.16 369,300 -0.10(-0.20%)
Nov 12, 2003 50.27 51.33 50.26 51.26 457,300 +1.16(+2.32%)
Nov 11, 2003 50.05 50.12 49.57 50.10 301,000 +0.25(+0.50%)
Nov 10, 2003 50.90 50.95 49.75 49.85 287,600 -1.02(-2.01%)
Nov 07, 2003 50.86 51.28 50.46 50.87 781,000 +0.44(+0.87%)
Nov 06, 2003 51.00 51.00 50.35 50.43 785,500 +0.43(+0.86%)
Nov 05, 2003 48.85 50.00 48.85 50.00 675,500 +0.80(+1.63%)
Nov 04, 2003 48.85 49.48 48.85 49.20 516,579 +0.38(+0.78%)
Nov 03, 2003 48.12 48.98 48.35 48.82 466,250 +0.70(+1.45%)
Oct 31, 2003 48.65 48.65 47.79 48.12 623,300 +0.32(+0.67%)
Oct 30, 2003 47.63 48.26 47.05 47.80 864,300 +0.95(+2.03%)
Oct 29, 2003 46.10 47.50 46.08 46.85 2,880,100 +0.85(+1.85%)
Oct 28, 2003 44.60 46.60 43.90 46.00 4,104,800 -1.94(-4.05%)
Oct 27, 2003 48.00 48.49 47.75 47.94 468,500 +0.20(+0.42%)
Oct 24, 2003 48.10 48.10 47.10 47.74 527,500 -0.56(-1.16%)
Oct 23, 2003 48.90 48.95 47.90 48.30 756,500 -0.60(-1.23%)
Oct 22, 2003 49.64 50.20 48.75 48.90 465,400 -0.74(-1.49%)
Oct 21, 2003 50.10 50.50 49.64 49.64 229,200 -0.27(-0.54%)
Oct 20, 2003 50.10 50.40 49.75 49.91 228,600 -0.07(-0.14%)
Oct 17, 2003 50.74 50.74 49.81 49.98 277,400 -0.90(-1.77%)
Oct 16, 2003 50.56 51.00 49.86 50.88 422,100 +0.26(+0.51%)
Oct 15, 2003 50.89 50.89 50.41 50.62 487,500 +0.30(+0.60%)
Oct 14, 2003 49.80 50.54 49.80 50.32 617,400 +0.72(+1.45%)
Oct 13, 2003 48.81 50.20 49.10 49.60 395,300 +0.79(+1.62%)
Oct 10, 2003 48.85 48.90 48.85 48.81 218,400 -0.14(-0.29%)
Oct 09, 2003 49.25 49.55 48.77 48.95 381,400 +0.05(+0.10%)
Oct 08, 2003 48.73 49.18 48.71 48.90 520,900 -0.03(-0.06%)
Oct 07, 2003 48.30 49.05 47.75 48.93 519,200 +0.63(+1.30%)
Oct 06, 2003 47.90 48.61 47.57 48.30 358,900 +0.60(+1.26%)
Oct 03, 2003 47.39 48.15 47.05 47.70 649,900 +1.20(+2.58%)
Oct 02, 2003 46.23 46.79 46.10 46.50 616,100 +1.32(+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.