Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 29.31 29.57 28.72 28.72 3,508 -0.74(-2.50%)
Dec 30, 2003 29.10 29.82 29.09 29.46 4,739 +0.36(+1.22%)
Dec 29, 2003 29.63 30.09 29.07 29.10 7,985 -0.28(-0.96%)
Dec 26, 2003 29.07 29.38 29.07 29.38 1,526 +0.32(+1.11%)
Dec 24, 2003 28.93 29.06 28.93 29.06 1,814 +0.21(+0.75%)
Dec 23, 2003 27.84 28.84 27.84 28.84 11,200 +0.60(+2.14%)
Dec 22, 2003 27.75 28.49 27.65 28.24 2,233 +0.27(+0.98%)
Dec 19, 2003 28.34 28.60 27.78 27.97 2,903 -0.55(-1.94%)
Dec 18, 2003 28.60 29.55 28.18 28.52 5,856 -0.07(-0.26%)
Dec 17, 2003 28.31 28.60 27.70 28.60 8,129 +0.25(+0.87%)
Dec 16, 2003 27.77 28.35 27.22 28.35 7,380 +0.26(+0.91%)
Dec 15, 2003 28.43 28.76 27.69 28.09 5,799 -0.42(-1.48%)
Dec 12, 2003 28.35 28.51 27.74 28.51 8,784 +0.82(+2.95%)
Dec 11, 2003 27.28 28.60 27.28 27.69 5,444 +0.49(+1.79%)
Dec 10, 2003 27.13 27.65 27.13 27.21 2,395 -0.07(-0.25%)
Dec 09, 2003 28.23 28.23 27.28 27.28 3,489 -1.24(-4.34%)
Dec 08, 2003 28.02 28.66 27.17 28.51 3,375 +0.45(+1.62%)
Dec 05, 2003 27.41 28.16 27.32 28.06 3,315 +0.64(+2.35%)
Dec 04, 2003 27.93 27.93 27.10 27.41 5,323 -0.68(-2.41%)
Dec 03, 2003 28.76 28.76 28.09 28.09 3,577 -0.54(-1.88%)
Dec 02, 2003 28.27 28.76 28.27 28.63 3,470 +0.27(+0.96%)
Dec 01, 2003 28.59 28.93 28.36 28.36 14,270 -0.49(-1.69%)
Nov 28, 2003 28.71 28.88 28.57 28.84 2,899 -0.09(-0.31%)
Nov 26, 2003 29.74 29.74 28.60 28.93 6,300 -0.61(-2.07%)
Nov 25, 2003 28.40 29.69 28.21 29.55 15,826 +1.28(+4.53%)
Nov 24, 2003 25.62 28.27 25.62 28.27 6,646 +0.68(+2.46%)
Nov 21, 2003 26.79 27.69 26.79 27.59 4,980 +0.25(+0.91%)
Nov 20, 2003 26.17 27.59 26.17 27.34 11,071 +0.50(+1.88%)
Nov 19, 2003 25.63 27.18 25.63 26.84 6,906 +0.48(+1.82%)
Nov 18, 2003 25.93 26.36 25.54 26.36 4,452 +0.24(+0.92%)
Nov 17, 2003 27.31 27.31 25.62 26.12 21,747 -0.66(-2.47%)
Nov 14, 2003 27.27 27.27 26.75 26.78 4,515 -0.33(-1.22%)
Nov 13, 2003 26.86 27.11 26.61 27.11 7,170 +0.54(+2.02%)
Nov 12, 2003 26.80 26.80 26.45 26.57 3,725 +0.10(+0.37%)
Nov 11, 2003 25.92 26.57 25.92 26.47 6,023 +0.26(+1.01%)
Nov 10, 2003 26.38 26.43 25.94 26.21 3,792 -0.10(-0.38%)
Nov 07, 2003 25.98 26.65 25.91 26.31 2,571 +0.49(+1.89%)
Nov 06, 2003 26.21 26.21 23.74 25.82 15,598 -0.65(-2.47%)
Nov 05, 2003 26.24 26.77 26.05 26.47 4,740 -0.14(-0.52%)
Nov 04, 2003 26.86 27.11 26.36 26.61 5,198 -0.15(-0.56%)
Nov 03, 2003 26.64 26.82 25.64 26.76 5,035 +0.48(+1.82%)
Oct 31, 2003 26.36 26.78 26.28 26.28 4,234 -0.29(-1.09%)
Oct 30, 2003 26.31 26.57 26.18 26.57 6,049 +0.26(+1.01%)
Oct 29, 2003 25.76 26.39 25.44 26.31 7,501 +0.50(+1.95%)
Oct 28, 2003 25.09 25.80 25.09 25.80 6,291 +0.73(+2.90%)
Oct 27, 2003 25.03 25.41 25.03 25.07 3,145 -0.05(-0.20%)
Oct 24, 2003 25.44 25.44 25.12 25.12 2,177 -0.41(-1.62%)
Oct 23, 2003 24.98 25.54 24.88 25.54 6,170 +0.30(+1.18%)
Oct 22, 2003 24.93 25.28 24.93 25.24 7,501 +0.03(+0.13%)
Oct 21, 2003 24.81 25.50 24.81 25.21 4,616 +0.41(+1.67%)
Oct 20, 2003 24.41 24.82 24.41 24.79 7,985 +0.21(+0.84%)
Oct 17, 2003 25.21 25.25 24.59 24.59 8,469 -0.53(-2.11%)
Oct 16, 2003 25.12 25.12 25.12 25.12 362 +0.07(+0.30%)
Oct 15, 2003 25.05 25.45 24.69 25.04 3,992 +0.02(+0.07%)
Oct 14, 2003 24.50 25.06 24.00 25.03 17,891 +0.36(+1.47%)
Oct 13, 2003 24.08 24.71 24.08 24.66 2,612 +0.77(+3.22%)
Oct 10, 2003 23.89 24.17 23.80 23.89 3,268 +0.09(+0.38%)
Oct 09, 2003 24.11 24.71 23.80 23.80 1,088 +0.04(+0.17%)
Oct 08, 2003 24.62 24.79 23.76 23.76 3,372 -0.91(-3.69%)
Oct 07, 2003 24.65 24.77 24.55 24.67 7,467 +0.13(+0.54%)
Oct 06, 2003 24.34 24.54 24.22 24.54 2,056 +0.50(+2.10%)
Oct 03, 2003 23.85 24.44 23.68 24.03 4,906 -0.18(-0.75%)
Oct 02, 2003 24.54 24.54 24.08 24.22 19,386 -0.58(-2.33%)
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.