Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 36.93 36.93 36.58 36.58 25,411 -0.29(-0.78%)
Dec 30, 2003 36.59 36.89 36.47 36.86 22,507 +0.21(+0.56%)
Dec 29, 2003 35.94 36.66 35.96 36.66 61,131 +0.72(+2.01%)
Dec 26, 2003 35.67 36.02 35.67 35.94 25,701 +0.21(+0.60%)
Dec 24, 2003 35.85 35.85 35.64 35.72 18,876 -0.06(-0.17%)
Dec 23, 2003 35.78 35.78 35.65 35.78 48,208 +0.08(+0.23%)
Dec 22, 2003 35.93 35.96 35.56 35.70 49,805 -0.30(-0.82%)
Dec 19, 2003 35.87 36.03 35.40 36.00 87,414 -0.05(-0.13%)
Dec 18, 2003 35.86 36.19 35.81 36.05 47,337 +0.12(+0.33%)
Dec 17, 2003 35.44 35.93 35.44 35.93 76,378 +0.46(+1.30%)
Dec 16, 2003 35.76 35.79 35.20 35.47 74,926 -0.32(-0.89%)
Dec 15, 2003 35.78 35.78 35.47 35.78 59,970 +0.12(+0.33%)
Dec 12, 2003 35.01 35.67 34.88 35.67 55,033 +0.54(+1.55%)
Dec 11, 2003 34.56 35.12 34.50 35.12 76,523 +0.56(+1.61%)
Dec 10, 2003 35.18 35.18 34.52 34.56 59,679 -0.89(-2.51%)
Dec 09, 2003 35.78 35.78 35.36 35.45 41,674 -0.39(-1.09%)
Dec 08, 2003 35.15 35.85 35.15 35.85 48,208 +0.61(+1.74%)
Dec 05, 2003 36.28 36.28 35.26 35.23 88,575 -1.13(-3.11%)
Dec 04, 2003 35.81 36.47 35.62 36.36 168,729 +0.48(+1.34%)
Dec 03, 2003 35.60 35.69 35.47 35.88 160,453 +0.24(+0.68%)
Dec 02, 2003 35.44 35.64 35.22 35.64 81,896 +0.14(+0.39%)
Dec 01, 2003 34.94 35.50 34.89 35.50 90,899 +0.41(+1.18%)
Nov 28, 2003 35.02 35.22 34.98 35.09 19,457 +0.14(+0.39%)
Nov 26, 2003 34.68 34.98 34.65 34.95 94,384 +0.24(+0.69%)
Nov 25, 2003 34.71 34.85 34.71 34.71 37,172 +0.01(+0.04%)
Nov 24, 2003 34.42 34.83 34.35 34.70 88,140 +0.34(+1.00%)
Nov 21, 2003 34.34 34.60 34.34 34.35 61,857 -0.08(-0.22%)
Nov 20, 2003 34.30 34.67 34.24 34.43 80,299 +0.00(+0.00%)
Nov 19, 2003 34.66 34.66 34.30 34.43 89,592 -0.13(-0.38%)
Nov 18, 2003 34.29 34.74 34.29 34.56 56,485 +0.28(+0.80%)
Nov 17, 2003 34.21 34.32 34.02 34.28 175,699 +0.02(+0.06%)
Nov 14, 2003 35.16 35.23 34.26 34.26 125,603 -1.01(-2.85%)
Nov 13, 2003 34.95 35.23 34.80 35.27 73,619 +0.28(+0.81%)
Nov 12, 2003 34.54 34.98 34.54 34.98 39,496 +0.41(+1.18%)
Nov 11, 2003 34.84 34.84 34.29 34.58 75,652 -0.33(-0.95%)
Nov 10, 2003 34.30 34.93 34.13 34.91 132,863 +0.70(+2.05%)
Nov 07, 2003 34.01 34.59 34.01 34.21 111,808 -0.09(-0.26%)
Nov 06, 2003 34.45 34.56 34.26 34.30 248,448 -0.09(-0.26%)
Nov 05, 2003 34.36 34.39 33.75 34.39 290,412 -0.04(-0.12%)
Nov 04, 2003 34.79 34.79 34.43 34.43 137,873 -0.60(-1.71%)
Nov 03, 2003 35.23 35.23 34.83 35.03 102,588 -0.34(-0.95%)
Oct 31, 2003 34.90 35.36 34.85 35.36 43,126 +0.37(+1.06%)
Oct 30, 2003 34.81 35.12 34.81 34.99 75,652 +0.42(+1.22%)
Oct 29, 2003 34.61 34.78 34.43 34.57 66,359 +0.03(+0.10%)
Oct 28, 2003 34.56 34.65 34.33 34.54 116,019 -0.02(-0.06%)
Oct 27, 2003 34.57 34.78 34.43 34.56 75,216 +0.01(+0.04%)
Oct 24, 2003 34.76 34.78 34.23 34.54 109,485 -0.21(-0.61%)
Oct 23, 2003 34.50 34.78 34.39 34.76 135,042 +0.17(+0.50%)
Oct 22, 2003 34.54 34.67 34.18 34.59 102,951 -0.06(-0.16%)
Oct 21, 2003 34.86 35.02 34.71 34.64 166,551 -0.30(-0.85%)
Oct 20, 2003 35.90 35.90 34.94 34.94 89,156 -0.90(-2.50%)
Oct 17, 2003 36.26 36.26 35.49 35.83 168,294 -0.32(-0.88%)
Oct 16, 2003 35.81 36.44 35.71 36.15 123,715 +0.34(+0.94%)
Oct 15, 2003 35.81 35.85 35.60 35.81 97,723 +0.10(+0.29%)
Oct 14, 2003 36.29 36.29 35.67 35.71 219,697 -0.52(-1.43%)
Oct 13, 2003 35.60 36.54 35.60 36.22 93,077 +0.85(+2.39%)
Oct 10, 2003 35.44 35.58 35.38 35.38 39,496 +0.17(+0.49%)
Oct 09, 2003 35.74 36.05 35.29 35.20 131,266 -0.14(-0.39%)
Oct 08, 2003 35.05 35.63 35.05 35.34 71,877 +0.32(+0.92%)
Oct 07, 2003 34.92 35.09 34.74 35.02 167,568 +0.10(+0.30%)
Oct 06, 2003 35.02 35.16 34.48 34.92 247,722 +0.06(+0.16%)
Oct 03, 2003 35.21 35.31 34.70 34.86 134,170 +0.05(+0.14%)
Oct 02, 2003 34.70 34.86 34.34 34.81 132,863 +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.