Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 33.69 34.65 33.59 34.65 108,904 +0.90(+2.67%)
Sep 30, 2003 33.86 34.01 33.44 33.75 110,792 -0.08(-0.22%)
Sep 29, 2003 33.75 33.78 33.65 33.82 72,748 +0.14(+0.43%)
Sep 26, 2003 34.34 34.34 33.50 33.68 80,299 -0.76(-2.20%)
Sep 25, 2003 34.88 34.95 34.16 34.43 96,271 -0.55(-1.57%)
Sep 24, 2003 35.40 35.47 34.92 34.98 58,373 -0.52(-1.45%)
Sep 23, 2003 35.28 35.40 34.74 35.50 154,790 +0.17(+0.49%)
Sep 22, 2003 35.20 36.04 35.14 35.33 256,725 -0.06(-0.16%)
Sep 19, 2003 34.64 35.78 34.64 35.38 380,150 +0.84(+2.43%)
Sep 18, 2003 33.61 34.63 33.26 34.54 179,330 +1.01(+3.02%)
Sep 17, 2003 33.32 33.53 33.32 33.53 36,737 +0.27(+0.81%)
Sep 16, 2003 33.33 33.37 33.05 33.26 119,795 -0.07(-0.21%)
Sep 15, 2003 33.13 33.37 32.90 33.33 194,431 +0.14(+0.44%)
Sep 12, 2003 32.56 33.19 32.53 33.19 90,173 +0.76(+2.36%)
Sep 11, 2003 32.57 32.71 32.42 32.42 129,524 -0.08(-0.23%)
Sep 10, 2003 32.51 32.78 32.40 32.50 197,626 -0.01(-0.02%)
Sep 09, 2003 32.55 32.83 32.42 32.51 177,442 -0.04(-0.13%)
Sep 08, 2003 31.76 32.61 31.76 32.55 153,773 +0.79(+2.49%)
Sep 05, 2003 31.76 32.06 31.64 31.75 71,151 +0.08(+0.24%)
Sep 04, 2003 31.67 31.73 31.33 31.68 205,467 -0.21(-0.65%)
Sep 03, 2003 32.09 32.20 31.53 31.89 145,061 -0.13(-0.41%)
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.