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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 47.33 48.01 47.23 47.98 6,574,309 +1.24(+2.65%)
Sep 30, 2003 47.30 47.55 46.65 46.74 7,686,011 -0.81(-1.71%)
Sep 29, 2003 48.45 48.46 47.37 47.55 12,920,899 -0.98(-2.03%)
Sep 26, 2003 48.44 48.84 48.33 48.54 4,681,474 +0.62(+1.30%)
Sep 25, 2003 47.76 48.11 47.71 47.91 2,670,716 +0.16(+0.33%)
Sep 24, 2003 48.27 48.29 47.69 47.76 2,356,549 -0.54(-1.12%)
Sep 23, 2003 48.05 48.38 48.02 48.30 2,140,947 +0.21(+0.44%)
Sep 22, 2003 47.73 48.25 47.73 48.09 2,937,004 +0.05(+0.10%)
Sep 19, 2003 48.00 48.37 47.56 48.04 3,717,545 +0.04(+0.09%)
Sep 18, 2003 47.54 48.10 47.46 48.00 2,214,538 +0.53(+1.13%)
Sep 17, 2003 47.64 47.89 47.44 47.46 2,596,681 -0.18(-0.38%)
Sep 16, 2003 46.92 47.64 46.91 47.64 2,400,585 +0.80(+1.71%)
Sep 15, 2003 46.88 47.07 46.51 46.84 2,644,708 +0.07(+0.14%)
Sep 12, 2003 46.81 47.11 46.61 46.77 3,225,902 -0.22(-0.48%)
Sep 11, 2003 46.24 47.24 46.24 46.99 3,128,223 +0.77(+1.68%)
Sep 10, 2003 46.49 46.66 46.12 46.22 2,895,627 -0.27(-0.59%)
Sep 09, 2003 46.56 47.14 46.45 46.49 3,170,043 -0.19(-0.41%)
Sep 08, 2003 47.10 47.10 46.41 46.69 3,789,216 -0.24(-0.50%)
Sep 05, 2003 47.18 47.27 46.57 46.92 3,891,623 -0.45(-0.94%)
Sep 04, 2003 48.26 48.30 47.29 47.37 4,169,585 -0.88(-1.83%)
Sep 03, 2003 47.42 48.32 47.34 48.25 4,417,255 +0.83(+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.