Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 28.57 28.85 28.47 28.58 1,626,143 +0.08(+0.29%)
Nov 26, 2003 28.44 28.57 28.00 28.50 4,676,000 +0.01(+0.05%)
Nov 25, 2003 28.79 28.96 28.44 28.48 5,127,602 -0.47(-1.62%)
Nov 24, 2003 29.07 29.07 28.30 28.95 8,314,337 +0.02(+0.08%)
Nov 21, 2003 29.29 29.39 28.66 28.93 3,752,513 -0.36(-1.24%)
Nov 20, 2003 29.11 29.46 28.97 29.29 3,512,205 -0.04(-0.13%)
Nov 19, 2003 28.74 29.50 28.68 29.33 3,280,225 +0.42(+1.47%)
Nov 18, 2003 29.22 29.53 28.67 28.91 7,168,273 -0.68(-2.29%)
Nov 17, 2003 29.03 29.76 28.96 29.58 4,555,779 +0.36(+1.25%)
Nov 14, 2003 29.76 29.78 29.01 29.22 2,538,615 -0.48(-1.63%)
Nov 13, 2003 29.04 29.89 29.04 29.70 5,455,490 +0.62(+2.12%)
Nov 12, 2003 28.39 29.25 28.36 29.09 3,911,017 +0.56(+1.96%)
Nov 11, 2003 28.74 28.88 28.33 28.53 3,191,570 -0.38(-1.31%)
Nov 10, 2003 29.03 29.03 28.58 28.91 3,040,454 -0.05(-0.18%)
Nov 07, 2003 29.18 29.21 28.82 28.96 3,481,713 +0.01(+0.03%)
Nov 06, 2003 28.56 29.07 28.56 28.95 3,934,390 +0.22(+0.75%)
Nov 05, 2003 29.00 29.03 28.52 28.74 3,549,010 -0.10(-0.34%)
Nov 04, 2003 28.79 29.08 28.67 28.83 2,895,114 -0.13(-0.46%)
Nov 03, 2003 28.69 29.22 28.69 28.97 3,528,861 +0.31(+1.09%)
Oct 31, 2003 28.96 29.03 28.37 28.65 4,078,118 -0.21(-0.72%)
Oct 30, 2003 29.03 29.19 28.80 28.86 7,668,098 +0.20(+0.70%)
Oct 29, 2003 27.73 28.96 27.62 28.66 10,909,235 +1.83(+6.83%)
Oct 28, 2003 26.84 27.08 26.29 26.83 5,085,424 +0.00(+0.00%)
Oct 27, 2003 27.00 27.17 26.74 26.83 2,048,327 -0.18(-0.66%)
Oct 24, 2003 26.39 27.01 26.39 27.01 2,692,417 +0.25(+0.95%)
Oct 23, 2003 26.92 26.92 26.44 26.76 3,097,274 -0.16(-0.61%)
Oct 22, 2003 26.95 27.09 26.76 26.92 2,863,011 -0.33(-1.20%)
Oct 21, 2003 27.73 27.73 27.04 27.25 3,108,557 -0.50(-1.80%)
Oct 20, 2003 27.58 28.00 27.49 27.75 2,562,525 +0.02(+0.08%)
Oct 17, 2003 27.92 28.10 27.69 27.72 2,885,980 -0.16(-0.56%)
Oct 16, 2003 27.40 28.05 27.33 27.88 3,825,989 +0.33(+1.22%)
Oct 15, 2003 27.49 27.61 27.25 27.55 3,780,990 -0.11(-0.40%)
Oct 14, 2003 27.55 27.72 27.41 27.66 3,860,242 -0.11(-0.40%)
Oct 13, 2003 27.52 27.77 27.47 27.77 2,902,234 +0.26(+0.95%)
Oct 10, 2003 27.55 27.72 27.46 27.51 3,460,087 +0.12(+0.43%)
Oct 09, 2003 27.34 27.74 27.22 27.39 4,877,488 +0.38(+1.41%)
Oct 08, 2003 26.73 27.13 26.61 27.01 3,018,022 +0.08(+0.30%)
Oct 07, 2003 26.88 27.02 26.45 26.93 2,940,248 +0.27(+1.01%)
Oct 06, 2003 26.50 26.74 26.25 26.66 2,866,503 -0.03(-0.11%)
Oct 03, 2003 26.68 27.04 26.48 26.69 4,722,745 +0.39(+1.47%)
Oct 02, 2003 26.06 26.39 25.91 26.30 3,142,273 -0.01(-0.03%)
Oct 01, 2003 25.68 26.32 25.61 26.31 3,662,247 +0.75(+2.94%)
Sep 30, 2003 25.42 25.76 25.23 25.56 3,681,052 -0.09(-0.35%)
Sep 29, 2003 25.65 25.94 25.54 25.65 4,531,466 +0.33(+1.29%)
Sep 26, 2003 25.18 25.59 25.09 25.32 4,086,177 +0.19(+0.74%)
Sep 25, 2003 25.28 25.68 25.06 25.13 4,104,311 -0.33(-1.29%)
Sep 24, 2003 25.98 26.12 25.37 25.46 4,070,461 -0.71(-2.70%)
Sep 23, 2003 25.83 26.29 25.51 26.17 4,508,631 +0.19(+0.75%)
Sep 22, 2003 26.39 26.39 25.84 25.97 3,870,585 -0.67(-2.51%)
Sep 19, 2003 26.90 27.25 26.55 26.64 4,678,015 -0.26(-0.97%)
Sep 18, 2003 26.56 27.05 26.41 26.90 4,532,138 +0.53(+2.00%)
Sep 17, 2003 26.59 26.69 26.38 26.38 2,143,295 -0.28(-1.06%)
Sep 16, 2003 26.41 26.76 26.41 26.66 4,092,894 +0.23(+0.87%)
Sep 15, 2003 26.36 26.55 26.21 26.43 3,006,739 -0.12(-0.45%)
Sep 12, 2003 26.59 26.80 26.41 26.55 4,672,239 -0.04(-0.17%)
Sep 11, 2003 26.52 26.88 26.14 26.59 5,267,435 +0.07(+0.28%)
Sep 10, 2003 26.93 27.17 26.30 26.52 5,452,267 -0.53(-1.95%)
Sep 09, 2003 27.36 27.48 26.99 27.05 4,647,926 -0.47(-1.70%)
Sep 08, 2003 27.88 27.98 27.35 27.52 6,186,623 -0.15(-0.54%)
Sep 05, 2003 28.21 28.21 27.40 27.66 5,290,942 -0.54(-1.93%)
Sep 04, 2003 28.57 28.86 28.13 28.21 4,246,159 -0.36(-1.25%)
Sep 03, 2003 28.14 28.96 27.92 28.57 6,632,046 +0.51(+1.80%)
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.