Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 57.17 57.57 57.11 57.54 2,403,245 +0.51(+0.89%)
Dec 30, 2003 57.11 57.26 56.86 57.03 2,157,054 -0.15(-0.26%)
Dec 29, 2003 56.92 57.25 56.55 57.18 3,467,217 +0.20(+0.34%)
Dec 26, 2003 57.07 57.27 56.90 56.99 1,291,838 -0.02(-0.04%)
Dec 24, 2003 57.26 57.31 56.99 57.01 1,134,016 -0.25(-0.44%)
Dec 23, 2003 57.62 57.63 56.90 57.26 3,616,468 -0.43(-0.75%)
Dec 22, 2003 57.10 57.79 57.08 57.69 4,226,626 +0.80(+1.40%)
Dec 19, 2003 56.54 57.34 56.54 56.89 6,726,220 +0.43(+0.77%)
Dec 18, 2003 56.51 56.51 56.10 56.46 4,303,469 -0.02(-0.04%)
Dec 17, 2003 56.16 56.51 55.84 56.48 2,988,429 +0.32(+0.58%)
Dec 16, 2003 55.49 56.25 55.49 56.15 3,642,033 +0.66(+1.20%)
Dec 15, 2003 55.86 56.46 55.32 55.49 5,260,895 +0.36(+0.65%)
Dec 12, 2003 55.19 55.56 54.68 55.13 3,308,064 +0.16(+0.28%)
Dec 11, 2003 54.94 55.29 54.68 54.98 3,953,688 +0.20(+0.37%)
Dec 10, 2003 55.56 55.56 54.59 54.77 3,271,564 -0.73(-1.32%)
Dec 09, 2003 55.56 56.03 55.33 55.50 4,184,363 +0.05(+0.09%)
Dec 08, 2003 54.68 55.48 54.64 55.46 3,541,103 +0.82(+1.50%)
Dec 05, 2003 54.73 55.11 54.59 54.64 3,000,695 -0.38(-0.69%)
Dec 04, 2003 54.62 55.06 54.58 55.02 3,131,031 +0.21(+0.38%)
Dec 03, 2003 54.71 55.25 54.65 54.81 4,287,509 +0.03(+0.05%)
Dec 02, 2003 55.07 55.15 54.66 54.78 3,929,010 -0.45(-0.82%)
Dec 01, 2003 53.80 55.25 53.73 55.23 5,012,635 +1.75(+3.26%)
Nov 28, 2003 53.22 53.62 53.16 53.49 1,049,637 -0.16(-0.30%)
Nov 26, 2003 53.76 53.80 53.22 53.65 2,303,054 +0.07(+0.14%)
Nov 25, 2003 53.80 53.80 53.19 53.58 3,161,029 -0.26(-0.49%)
Nov 24, 2003 52.75 53.90 52.66 53.84 4,155,990 +1.39(+2.64%)
Nov 21, 2003 52.09 52.60 51.94 52.45 3,029,658 +0.48(+0.92%)
Nov 20, 2003 51.50 52.42 51.43 51.97 4,205,642 -0.03(-0.07%)
Nov 19, 2003 52.07 52.10 51.67 52.01 4,710,290 -0.24(-0.47%)
Nov 18, 2003 52.91 53.27 52.15 52.25 4,258,102 -0.66(-1.25%)
Nov 17, 2003 53.14 53.14 52.34 52.91 3,687,695 -0.23(-0.43%)
Nov 14, 2003 54.06 54.25 52.93 53.14 3,635,826 -0.76(-1.41%)
Nov 13, 2003 53.31 53.96 53.05 53.90 2,851,000 +0.51(+0.95%)
Nov 12, 2003 53.12 53.45 52.82 53.39 3,008,379 +0.27(+0.51%)
Nov 11, 2003 53.36 53.44 52.93 53.12 3,321,955 -0.23(-0.43%)
Nov 10, 2003 53.49 53.63 53.22 53.35 2,571,855 -0.14(-0.25%)
Nov 07, 2003 53.90 54.06 53.37 53.49 3,114,924 -0.38(-0.70%)
Nov 06, 2003 53.14 53.96 53.14 53.87 3,498,692 +0.29(+0.54%)
Nov 05, 2003 53.80 54.14 53.20 53.58 4,030,087 -0.22(-0.42%)
Nov 04, 2003 53.22 53.99 53.12 53.80 4,289,874 +0.48(+0.90%)
Nov 03, 2003 53.43 53.68 53.10 53.32 4,149,340 -0.05(-0.10%)
Oct 31, 2003 52.82 53.66 52.80 53.37 4,529,267 +0.55(+1.04%)
Oct 30, 2003 52.49 53.10 52.49 52.82 3,807,392 +0.33(+0.63%)
Oct 29, 2003 52.28 52.68 51.90 52.49 3,563,270 +0.22(+0.41%)
Oct 28, 2003 51.59 52.34 51.36 52.28 4,965,052 +1.02(+1.99%)
Oct 27, 2003 51.21 51.52 51.11 51.25 3,321,807 +0.04(+0.08%)
Oct 24, 2003 51.38 51.52 50.85 51.21 3,196,052 -0.17(-0.33%)
Oct 23, 2003 51.31 51.52 50.94 51.38 3,450,961 +0.07(+0.15%)
Oct 22, 2003 51.08 51.55 50.83 51.31 5,503,244 +0.22(+0.42%)
Oct 21, 2003 51.41 51.46 50.94 51.09 4,778,562 +0.01(+0.03%)
Oct 20, 2003 51.23 51.23 49.71 51.08 8,354,983 +0.97(+1.93%)
Oct 17, 2003 49.87 50.16 49.60 50.11 4,543,306 +0.31(+0.63%)
Oct 16, 2003 49.94 50.28 49.58 49.80 4,653,397 -0.07(-0.15%)
Oct 15, 2003 50.58 50.59 49.75 49.87 4,095,551 -0.66(-1.30%)
Oct 14, 2003 50.30 50.53 49.89 50.53 3,121,278 +0.10(+0.20%)
Oct 13, 2003 50.45 50.65 50.17 50.43 2,868,437 +0.32(+0.65%)
Oct 10, 2003 50.08 50.52 50.01 50.10 4,204,165 -0.07(-0.13%)
Oct 09, 2003 49.67 50.27 49.58 50.17 5,544,030 +0.97(+1.98%)
Oct 08, 2003 49.61 49.61 49.03 49.20 3,015,029 -0.41(-0.82%)
Oct 07, 2003 49.29 49.62 49.06 49.60 3,274,667 +0.24(+0.49%)
Oct 06, 2003 49.42 49.74 49.08 49.36 4,112,249 -0.06(-0.12%)
Oct 03, 2003 49.50 50.11 49.35 49.42 8,246,074 +1.18(+2.46%)
Oct 02, 2003 48.05 48.38 47.74 48.24 4,247,167 +0.26(+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.