Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 49.37 49.74 49.31 49.61 1,131,581 -0.15(-0.30%)
Nov 26, 2003 49.87 49.90 49.37 49.76 2,482,851 +0.07(+0.14%)
Nov 25, 2003 49.90 49.90 49.34 49.70 3,407,806 -0.24(-0.49%)
Nov 24, 2003 48.93 50.00 48.85 49.94 4,480,443 +1.29(+2.64%)
Nov 21, 2003 48.32 48.79 48.18 48.65 3,266,179 +0.45(+0.92%)
Nov 20, 2003 47.77 48.63 47.71 48.21 4,533,971 -0.03(-0.07%)
Nov 19, 2003 48.30 48.33 47.93 48.24 5,078,015 -0.23(-0.47%)
Nov 18, 2003 49.08 49.41 48.37 48.47 4,590,526 -0.62(-1.25%)
Nov 17, 2003 49.29 49.29 48.55 49.08 3,975,588 -0.21(-0.43%)
Nov 14, 2003 50.15 50.32 49.09 49.29 3,919,670 -0.70(-1.41%)
Nov 13, 2003 49.45 50.05 49.21 50.00 3,073,573 +0.47(+0.95%)
Nov 12, 2003 49.27 49.58 49.00 49.53 3,243,239 +0.25(+0.51%)
Nov 11, 2003 49.49 49.57 49.09 49.27 3,581,295 -0.21(-0.43%)
Nov 10, 2003 49.61 49.75 49.37 49.49 2,772,636 -0.13(-0.25%)
Nov 07, 2003 50.00 50.15 49.50 49.61 3,358,101 -0.35(-0.70%)
Nov 06, 2003 49.29 50.05 49.29 49.97 3,771,830 +0.27(+0.54%)
Nov 05, 2003 49.90 50.22 49.35 49.70 4,344,710 -0.21(-0.42%)
Nov 04, 2003 49.37 50.08 49.27 49.90 4,624,778 +0.45(+0.90%)
Nov 03, 2003 49.56 49.80 49.26 49.46 4,473,274 -0.05(-0.10%)
Oct 31, 2003 49.00 49.78 48.98 49.51 4,882,860 +0.51(+1.04%)
Oct 30, 2003 48.69 49.26 48.69 49.00 4,104,629 +0.31(+0.63%)
Oct 29, 2003 48.49 48.86 48.15 48.69 3,841,449 +0.20(+0.41%)
Oct 28, 2003 47.85 48.55 47.64 48.49 5,352,666 +0.95(+1.99%)
Oct 27, 2003 47.50 47.79 47.41 47.54 3,581,136 +0.04(+0.08%)
Oct 24, 2003 47.66 47.79 47.17 47.50 3,445,563 -0.16(-0.33%)
Oct 23, 2003 47.59 47.79 47.25 47.66 3,720,373 +0.07(+0.14%)
Oct 22, 2003 47.38 47.82 47.15 47.59 5,932,875 +0.20(+0.42%)
Oct 21, 2003 47.69 47.74 47.25 47.39 5,151,617 +0.01(+0.03%)
Oct 20, 2003 47.52 47.52 46.11 47.38 9,007,245 +0.90(+1.93%)
Oct 17, 2003 46.26 46.53 46.00 46.48 4,897,995 +0.29(+0.62%)
Oct 16, 2003 46.32 46.64 45.99 46.19 5,016,681 -0.07(-0.15%)
Oct 15, 2003 46.92 46.93 46.15 46.26 4,415,285 -0.61(-1.30%)
Oct 14, 2003 46.66 46.87 46.28 46.87 3,364,952 +0.09(+0.20%)
Oct 13, 2003 46.80 46.98 46.54 46.78 3,092,372 +0.30(+0.65%)
Oct 10, 2003 46.45 46.86 46.39 46.48 4,532,378 -0.06(-0.13%)
Oct 09, 2003 46.07 46.63 45.99 46.54 5,976,844 +0.90(+1.98%)
Oct 08, 2003 46.02 46.02 45.48 45.63 3,250,408 -0.38(-0.82%)
Oct 07, 2003 45.72 46.02 45.51 46.01 3,530,316 +0.23(+0.49%)
Oct 06, 2003 45.84 46.14 45.52 45.78 4,433,287 -0.06(-0.12%)
Oct 03, 2003 45.92 46.48 45.77 45.84 8,889,833 +1.10(+2.46%)
Oct 02, 2003 44.57 44.87 44.28 44.74 4,578,737 +0.24(+0.54%)
Oct 01, 2003 43.90 44.54 43.81 44.50 7,087,556 +1.15(+2.65%)
Sep 30, 2003 43.88 44.11 43.27 43.36 8,286,047 +21.30(+96.58%)
Sep 29, 2003 22.47 22.47 21.97 22.05 27,859,230 -0.46(-2.03%)
Sep 26, 2003 22.46 22.65 22.42 22.51 10,093,900 +0.29(+1.30%)
Sep 25, 2003 22.15 22.31 22.13 22.22 5,758,430 +0.07(+0.33%)
Sep 24, 2003 22.39 22.40 22.12 22.15 5,081,042 -0.25(-1.12%)
Sep 23, 2003 22.28 22.44 22.27 22.40 4,616,175 +0.10(+0.44%)
Sep 22, 2003 22.13 22.38 22.13 22.30 6,332,584 +0.02(+0.10%)
Sep 19, 2003 22.26 22.43 22.06 22.28 8,015,538 +0.02(+0.09%)
Sep 18, 2003 22.05 22.31 22.01 22.26 4,774,848 +0.25(+1.13%)
Sep 17, 2003 22.10 22.21 22.00 22.01 5,598,801 -0.08(-0.38%)
Sep 16, 2003 21.76 22.10 21.76 22.10 5,175,991 +0.37(+1.71%)
Sep 15, 2003 21.74 21.83 21.57 21.72 5,702,353 +0.03(+0.14%)
Sep 12, 2003 21.71 21.85 21.62 21.69 6,955,487 -0.10(-0.48%)
Sep 11, 2003 21.45 21.91 21.45 21.80 6,744,879 +0.36(+1.68%)
Sep 10, 2003 21.56 21.64 21.39 21.44 6,243,370 -0.13(-0.59%)
Sep 09, 2003 21.59 21.86 21.54 21.56 6,835,049 -0.09(-0.41%)
Sep 08, 2003 21.84 21.84 21.52 21.65 8,170,069 -0.11(-0.50%)
Sep 05, 2003 21.88 21.92 21.60 21.76 8,390,873 -0.21(-0.94%)
Sep 04, 2003 22.38 22.40 21.93 21.97 8,990,199 -0.41(-1.83%)
Sep 03, 2003 21.99 22.41 21.96 22.38 9,524,207 +0.39(+1.76%)
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.