Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 53.15 53.64 52.75 52.96 165,200 -0.11(-0.21%)
Dec 30, 2003 53.13 53.40 52.91 53.07 221,700 +0.17(+0.32%)
Dec 29, 2003 52.40 53.18 52.43 52.90 168,200 +0.50(+0.95%)
Dec 26, 2003 52.44 52.73 52.18 52.40 92,200 -0.04(-0.08%)
Dec 24, 2003 52.95 52.95 52.44 52.44 53,000 -0.46(-0.87%)
Dec 23, 2003 52.99 53.20 52.91 52.90 254,400 +0.25(+0.47%)
Dec 22, 2003 51.90 52.71 51.99 52.65 239,400 +0.75(+1.45%)
Dec 19, 2003 52.15 52.18 51.53 51.90 434,200 -0.10(-0.19%)
Dec 18, 2003 51.66 52.35 51.66 52.00 419,800 +0.40(+0.78%)
Dec 17, 2003 51.45 51.70 51.41 51.60 255,600 +0.08(+0.16%)
Dec 16, 2003 51.72 51.73 51.38 51.52 165,300 -0.09(-0.17%)
Dec 15, 2003 51.99 52.08 51.41 51.61 358,300 +0.01(+0.02%)
Dec 12, 2003 51.43 51.73 51.00 51.60 312,600 +0.11(+0.21%)
Dec 11, 2003 50.95 51.56 50.91 51.49 340,200 +0.39(+0.76%)
Dec 10, 2003 50.41 51.22 50.30 51.10 785,600 +0.94(+1.87%)
Dec 09, 2003 50.01 50.32 49.99 50.16 343,800 +0.03(+0.06%)
Dec 08, 2003 49.00 50.18 49.00 50.13 566,800 +1.06(+2.16%)
Dec 05, 2003 48.83 49.85 48.62 49.07 647,600 +0.25(+0.51%)
Dec 04, 2003 48.11 49.06 47.94 48.82 681,500 +0.83(+1.73%)
Dec 03, 2003 48.00 48.34 47.89 47.99 568,500 +0.20(+0.42%)
Dec 02, 2003 47.71 48.10 47.67 47.79 750,200 +1.09(+2.33%)
Dec 01, 2003 46.35 46.70 46.31 46.70 602,800 +0.50(+1.08%)
Nov 28, 2003 45.70 46.24 45.70 46.20 74,000 +0.50(+1.09%)
Nov 26, 2003 45.43 45.70 45.43 45.70 360,900 +0.40(+0.88%)
Nov 25, 2003 45.33 45.73 45.10 45.30 646,100 +0.01(+0.02%)
Nov 24, 2003 45.40 45.50 44.97 45.29 248,500 +0.03(+0.07%)
Nov 21, 2003 45.40 45.56 45.17 45.26 199,300 +0.06(+0.13%)
Nov 20, 2003 45.39 45.76 45.20 45.20 468,800 +0.10(+0.22%)
Nov 19, 2003 45.35 45.52 44.96 45.10 317,300 -0.30(-0.66%)
Nov 18, 2003 46.30 46.30 45.38 45.40 141,500 -0.45(-0.98%)
Nov 17, 2003 45.88 45.92 45.60 45.85 237,100 -0.62(-1.33%)
Nov 14, 2003 47.49 47.66 46.47 46.47 195,300 -0.79(-1.67%)
Nov 13, 2003 46.95 47.34 46.92 47.26 203,300 +0.21(+0.45%)
Nov 12, 2003 46.40 46.70 46.35 47.05 168,800 +0.60(+1.29%)
Nov 11, 2003 46.22 46.81 46.04 46.45 408,500 +0.23(+0.50%)
Nov 10, 2003 46.09 46.31 45.77 46.22 264,000 +0.11(+0.24%)
Nov 07, 2003 46.50 46.60 45.67 46.11 795,100 -0.39(-0.84%)
Nov 06, 2003 44.25 46.65 44.25 46.50 472,700 +1.00(+2.20%)
Nov 05, 2003 46.20 46.20 45.24 45.50 193,300 -0.06(-0.13%)
Nov 04, 2003 46.20 46.20 45.31 45.56 316,712 -0.38(-0.83%)
Nov 03, 2003 46.00 46.16 45.71 45.94 128,500 +0.13(+0.28%)
Oct 31, 2003 46.09 46.09 45.47 45.81 179,500 -0.53(-1.14%)
Oct 30, 2003 46.51 46.53 46.18 46.34 194,900 -0.16(-0.34%)
Oct 29, 2003 46.90 46.90 46.10 46.50 310,900 -0.40(-0.85%)
Oct 28, 2003 46.50 47.00 46.50 46.90 146,500 +0.39(+0.84%)
Oct 27, 2003 46.16 46.90 46.16 46.51 116,000 +0.36(+0.78%)
Oct 24, 2003 46.15 46.21 45.77 46.15 224,100 -0.02(-0.04%)
Oct 23, 2003 45.74 46.29 45.58 46.17 216,400 +0.41(+0.90%)
Oct 22, 2003 45.68 45.90 45.64 45.76 202,200 -0.04(-0.09%)
Oct 21, 2003 45.95 46.32 45.76 45.80 240,900 -0.07(-0.15%)
Oct 20, 2003 46.71 46.71 45.16 45.87 326,200 -0.58(-1.25%)
Oct 17, 2003 47.01 47.63 46.41 46.45 336,100 -0.48(-1.02%)
Oct 16, 2003 46.71 47.15 46.71 46.93 89,500 +0.34(+0.73%)
Oct 15, 2003 46.41 46.96 46.30 46.59 350,800 +0.09(+0.19%)
Oct 14, 2003 46.54 46.69 46.14 46.50 120,400 +0.07(+0.15%)
Oct 13, 2003 46.50 46.70 46.20 46.43 111,000 -0.07(-0.15%)
Oct 10, 2003 46.25 46.95 46.25 46.50 219,700 +0.51(+1.11%)
Oct 09, 2003 46.25 47.00 45.97 45.99 213,300 +0.08(+0.17%)
Oct 08, 2003 46.25 46.50 45.90 45.91 234,500 -0.51(-1.10%)
Oct 07, 2003 46.51 46.52 46.07 46.42 255,800 -0.15(-0.32%)
Oct 06, 2003 46.55 46.95 46.45 46.57 226,100 +0.10(+0.22%)
Oct 03, 2003 46.39 46.67 45.92 46.47 345,800 +0.33(+0.72%)
Oct 02, 2003 46.19 46.41 45.75 46.14 269,400 -0.25(-0.54%)
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.