Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 46.28 46.61 46.24 46.58 2,968,544 +0.41(+0.89%)
Dec 30, 2003 46.24 46.35 46.03 46.17 2,664,443 -0.12(-0.26%)
Dec 29, 2003 46.08 46.35 45.78 46.29 4,282,787 +0.16(+0.34%)
Dec 26, 2003 46.20 46.36 46.07 46.13 1,595,709 -0.02(-0.04%)
Dec 24, 2003 46.35 46.40 46.13 46.15 1,400,763 -0.20(-0.44%)
Dec 23, 2003 46.65 46.65 46.06 46.35 4,467,146 -0.35(-0.75%)
Dec 22, 2003 46.23 46.79 46.21 46.70 5,220,827 +0.65(+1.40%)
Dec 19, 2003 45.77 46.42 45.77 46.06 8,308,384 +0.35(+0.77%)
Dec 18, 2003 45.74 45.74 45.42 45.71 5,315,745 -0.02(-0.04%)
Dec 17, 2003 45.47 45.75 45.21 45.72 3,691,378 +0.26(+0.58%)
Dec 16, 2003 44.92 45.54 44.92 45.46 4,498,724 +0.54(+1.20%)
Dec 15, 2003 45.22 45.71 44.79 44.92 6,498,380 +0.29(+0.65%)
Dec 12, 2003 44.68 44.98 44.27 44.63 4,086,198 +0.13(+0.28%)
Dec 11, 2003 44.48 44.76 44.27 44.51 4,883,688 +0.16(+0.37%)
Dec 10, 2003 44.98 44.98 44.19 44.34 4,041,112 -0.59(-1.32%)
Dec 09, 2003 44.98 45.36 44.79 44.93 5,168,623 +0.04(+0.09%)
Dec 08, 2003 44.27 44.91 44.23 44.90 4,374,054 +0.66(+1.50%)
Dec 05, 2003 44.31 44.62 44.19 44.23 3,706,528 -0.31(-0.69%)
Dec 04, 2003 44.22 44.58 44.18 44.54 3,867,523 +0.17(+0.38%)
Dec 03, 2003 44.29 44.73 44.24 44.37 5,296,031 +0.02(+0.05%)
Dec 02, 2003 44.58 44.64 44.25 44.35 4,853,205 -0.37(-0.82%)
Dec 01, 2003 43.55 44.73 43.50 44.72 6,191,724 +1.41(+3.26%)
Nov 28, 2003 43.09 43.41 43.03 43.30 1,296,536 -0.13(-0.30%)
Nov 26, 2003 43.53 43.55 43.09 43.43 2,844,787 +0.06(+0.14%)
Nov 25, 2003 43.55 43.55 43.06 43.37 3,904,577 -0.21(-0.49%)
Nov 24, 2003 42.70 43.64 42.63 43.59 5,133,576 +1.12(+2.64%)
Nov 21, 2003 42.17 42.58 42.05 42.46 3,742,305 +0.39(+0.92%)
Nov 20, 2003 41.69 42.44 41.64 42.07 5,194,908 -0.03(-0.07%)
Nov 19, 2003 42.16 42.18 41.83 42.10 5,818,260 -0.20(-0.47%)
Nov 18, 2003 42.84 43.13 42.22 42.30 5,259,707 -0.54(-1.25%)
Nov 17, 2003 43.02 43.02 42.38 42.84 4,555,127 -0.19(-0.43%)
Nov 14, 2003 43.77 43.92 42.85 43.02 4,491,058 -0.61(-1.41%)
Nov 13, 2003 43.16 43.69 42.95 43.64 3,521,621 +0.41(+0.95%)
Nov 12, 2003 43.01 43.27 42.76 43.22 3,716,020 +0.22(+0.51%)
Nov 11, 2003 43.20 43.26 42.85 43.01 4,103,356 -0.19(-0.43%)
Nov 10, 2003 43.30 43.42 43.09 43.19 3,176,815 -0.11(-0.25%)
Nov 07, 2003 43.64 43.77 43.20 43.30 3,847,627 -0.31(-0.70%)
Nov 06, 2003 43.02 43.69 43.02 43.61 4,321,667 +0.24(+0.54%)
Nov 05, 2003 43.55 43.83 43.07 43.37 4,978,058 -0.18(-0.42%)
Nov 04, 2003 43.09 43.71 43.00 43.55 5,298,952 +0.39(+0.90%)
Nov 03, 2003 43.26 43.46 42.99 43.16 5,125,362 -0.04(-0.10%)
Oct 31, 2003 42.76 43.44 42.75 43.21 5,594,656 +0.44(+1.04%)
Oct 30, 2003 42.50 42.99 42.50 42.76 4,702,979 +0.27(+0.63%)
Oct 29, 2003 42.32 42.64 42.02 42.50 4,401,434 +0.18(+0.41%)
Oct 28, 2003 41.76 42.38 41.58 42.32 6,132,948 +0.83(+1.99%)
Oct 27, 2003 41.46 41.71 41.38 41.49 4,103,174 +0.03(+0.08%)
Oct 24, 2003 41.60 41.71 41.16 41.46 3,947,838 -0.14(-0.33%)
Oct 23, 2003 41.54 41.71 41.24 41.60 4,262,708 +0.06(+0.15%)
Oct 22, 2003 41.35 41.73 41.15 41.54 6,797,736 +0.18(+0.42%)
Oct 21, 2003 41.62 41.66 41.24 41.36 5,902,591 +0.01(+0.03%)
Oct 20, 2003 41.47 41.47 40.24 41.35 10,320,270 +0.78(+1.93%)
Oct 17, 2003 40.37 40.61 40.15 40.57 5,611,997 +0.25(+0.63%)
Oct 16, 2003 40.43 40.70 40.14 40.32 5,747,985 -0.06(-0.15%)
Oct 15, 2003 40.95 40.96 40.28 40.38 5,058,920 -0.53(-1.30%)
Oct 14, 2003 40.72 40.91 40.39 40.91 3,855,476 +0.08(+0.20%)
Oct 13, 2003 40.84 41.01 40.62 40.83 3,543,160 +0.26(+0.65%)
Oct 10, 2003 40.54 40.90 40.49 40.56 5,193,082 -0.05(-0.13%)
Oct 09, 2003 40.21 40.70 40.14 40.62 6,848,115 +0.79(+1.98%)
Oct 08, 2003 40.16 40.16 39.70 39.83 3,724,234 -0.33(-0.82%)
Oct 07, 2003 39.91 40.17 39.72 40.16 4,044,945 +0.20(+0.49%)
Oct 06, 2003 40.01 40.27 39.73 39.96 5,079,546 -0.05(-0.12%)
Oct 03, 2003 40.07 40.57 39.95 40.01 10,185,743 +0.96(+2.46%)
Oct 02, 2003 38.90 39.17 38.65 39.05 5,246,200 +0.21(+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.