Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 40.15 40.43 39.80 39.80 21,400 -0.48(-1.19%)
Dec 30, 2003 40.80 40.80 40.20 40.28 27,300 -0.12(-0.30%)
Dec 29, 2003 39.49 40.40 39.74 40.40 22,600 +0.91(+2.30%)
Dec 26, 2003 39.60 39.72 39.49 39.49 4,100 -0.06(-0.15%)
Dec 24, 2003 39.40 39.70 39.40 39.55 6,800 +0.02(+0.05%)
Dec 23, 2003 39.07 39.73 39.02 39.53 31,300 +0.62(+1.59%)
Dec 22, 2003 39.14 39.32 38.48 38.91 48,700 -0.33(-0.84%)
Dec 19, 2003 39.01 39.24 38.70 39.24 135,700 +0.24(+0.62%)
Dec 18, 2003 39.20 39.45 39.00 39.00 65,700 -0.25(-0.64%)
Dec 17, 2003 39.21 39.55 39.09 39.25 83,500 -0.25(-0.63%)
Dec 16, 2003 38.81 39.50 38.78 39.50 57,100 +0.68(+1.75%)
Dec 15, 2003 39.10 39.30 38.71 38.82 47,500 +0.11(+0.28%)
Dec 12, 2003 38.71 38.90 38.70 38.71 32,600 +0.00(+0.00%)
Dec 11, 2003 36.95 38.97 36.89 38.71 95,000 +1.80(+4.88%)
Dec 10, 2003 37.60 37.60 36.57 36.91 48,700 -0.59(-1.57%)
Dec 09, 2003 37.08 37.55 37.03 37.50 31,000 +0.57(+1.54%)
Dec 08, 2003 36.68 37.08 36.68 36.93 40,600 +0.08(+0.22%)
Dec 05, 2003 37.05 37.06 36.56 36.85 23,500 -0.27(-0.73%)
Dec 04, 2003 37.23 37.64 37.10 37.12 25,000 +0.02(+0.05%)
Dec 03, 2003 37.15 37.21 36.92 37.10 24,500 -0.13(-0.35%)
Dec 02, 2003 37.50 37.55 37.11 37.23 31,800 -0.23(-0.61%)
Dec 01, 2003 37.33 37.67 37.33 37.46 31,400 -0.04(-0.11%)
Nov 28, 2003 37.50 37.71 37.50 37.50 12,000 +0.00(+0.00%)
Nov 26, 2003 36.74 37.45 36.74 37.50 47,000 +0.74(+2.01%)
Nov 25, 2003 36.94 37.33 36.76 36.76 67,900 -0.24(-0.65%)
Nov 24, 2003 35.85 37.33 35.85 37.00 53,700 +1.30(+3.64%)
Nov 21, 2003 35.19 35.68 34.97 35.70 36,700 +0.69(+1.97%)
Nov 20, 2003 34.50 35.15 34.50 35.01 41,300 +0.45(+1.30%)
Nov 19, 2003 34.27 34.56 34.00 34.56 30,200 +0.31(+0.91%)
Nov 18, 2003 33.90 34.34 33.90 34.25 23,100 +0.33(+0.97%)
Nov 17, 2003 33.98 34.17 33.98 33.92 36,900 -0.06(-0.18%)
Nov 14, 2003 35.26 35.31 33.97 33.98 63,700 -1.23(-3.49%)
Nov 13, 2003 34.63 35.33 34.40 35.21 29,700 +0.48(+1.38%)
Nov 12, 2003 34.65 34.85 34.40 34.73 33,300 -0.09(-0.26%)
Nov 11, 2003 35.15 35.25 34.80 34.82 9,200 -0.40(-1.14%)
Nov 10, 2003 35.60 35.60 35.22 35.22 43,100 -0.43(-1.21%)
Nov 07, 2003 35.09 35.83 35.06 35.65 35,300 +0.75(+2.15%)
Nov 06, 2003 33.77 34.88 33.77 34.90 82,300 +1.04(+3.07%)
Nov 05, 2003 35.00 34.61 33.63 33.86 195,400 -0.89(-2.56%)
Nov 04, 2003 35.00 35.02 34.48 34.75 54,400 -0.51(-1.45%)
Nov 03, 2003 35.07 35.35 35.07 35.26 61,700 +0.05(+0.14%)
Oct 31, 2003 34.68 35.46 34.68 35.21 37,600 +0.66(+1.91%)
Oct 30, 2003 34.76 34.90 34.55 34.55 36,500 -0.25(-0.72%)
Oct 29, 2003 34.32 34.80 34.32 34.80 15,400 +0.68(+1.99%)
Oct 28, 2003 34.16 34.16 34.13 34.12 19,000 +0.06(+0.18%)
Oct 27, 2003 33.90 34.35 33.90 34.06 21,100 +0.16(+0.47%)
Oct 24, 2003 34.05 34.09 33.50 33.90 32,400 -0.15(-0.44%)
Oct 23, 2003 34.70 34.79 33.86 34.05 76,100 -0.75(-2.16%)
Oct 22, 2003 35.40 35.40 34.67 34.80 53,900 -0.70(-1.97%)
Oct 21, 2003 35.55 35.60 35.49 35.50 24,400 -0.10(-0.28%)
Oct 20, 2003 35.35 35.70 35.35 35.60 35,600 +0.22(+0.62%)
Oct 17, 2003 35.85 36.00 35.38 35.38 20,100 -0.39(-1.09%)
Oct 16, 2003 36.51 36.51 35.77 35.77 18,900 -0.68(-1.87%)
Oct 15, 2003 36.71 36.71 36.35 36.45 21,000 -0.15(-0.41%)
Oct 14, 2003 36.28 36.65 36.17 36.60 19,600 +0.35(+0.97%)
Oct 13, 2003 35.60 36.30 35.65 36.25 17,200 +0.65(+1.83%)
Oct 10, 2003 36.30 36.31 35.41 35.60 106,100 -0.89(-2.44%)
Oct 09, 2003 36.46 36.60 36.46 36.49 17,100 +0.03(+0.08%)
Oct 08, 2003 36.22 36.70 36.00 36.46 24,000 +0.24(+0.66%)
Oct 07, 2003 35.76 36.22 35.64 36.22 68,800 +0.41(+1.14%)
Oct 06, 2003 35.60 36.15 35.58 35.81 24,100 +0.36(+1.02%)
Oct 03, 2003 35.63 35.81 35.40 35.45 54,500 -0.13(-0.37%)
Oct 02, 2003 35.60 35.64 35.44 35.58 18,500 -0.17(-0.48%)
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.