Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 53.05 53.42 53.00 53.39 2,590,032 +0.47(+0.89%)
Dec 30, 2003 53.00 53.13 52.76 52.92 2,324,706 -0.14(-0.26%)
Dec 29, 2003 52.82 53.12 52.47 53.06 3,736,699 +0.18(+0.34%)
Dec 26, 2003 52.95 53.14 52.80 52.88 1,392,244 -0.02(-0.04%)
Dec 24, 2003 53.13 53.18 52.88 52.89 1,222,155 -0.23(-0.44%)
Dec 23, 2003 53.47 53.47 52.79 53.13 3,897,550 -0.40(-0.75%)
Dec 22, 2003 52.98 53.62 52.96 53.53 4,555,132 +0.74(+1.40%)
Dec 19, 2003 52.46 53.21 52.46 52.79 7,249,001 +0.40(+0.77%)
Dec 18, 2003 52.43 52.43 52.05 52.39 4,637,947 -0.02(-0.04%)
Dec 17, 2003 52.11 52.44 51.81 52.41 3,220,699 +0.30(+0.58%)
Dec 16, 2003 51.49 52.20 51.49 52.10 3,925,102 +0.62(+1.20%)
Dec 15, 2003 51.83 52.39 51.33 51.49 5,669,787 +0.33(+0.65%)
Dec 12, 2003 51.21 51.55 50.73 51.16 3,565,176 +0.14(+0.28%)
Dec 11, 2003 50.98 51.30 50.73 51.01 4,260,980 +0.19(+0.37%)
Dec 10, 2003 51.55 51.56 50.65 50.82 3,525,839 -0.68(-1.32%)
Dec 09, 2003 51.55 51.99 51.34 51.50 4,509,584 +0.04(+0.09%)
Dec 08, 2003 50.73 51.48 50.70 51.46 3,816,328 +0.76(+1.50%)
Dec 05, 2003 50.79 51.14 50.65 50.70 3,233,917 -0.35(-0.69%)
Dec 04, 2003 50.68 51.09 50.64 51.05 3,374,384 +0.19(+0.38%)
Dec 03, 2003 50.77 51.26 50.71 50.85 4,620,747 +0.03(+0.05%)
Dec 02, 2003 51.10 51.17 50.72 50.83 4,234,384 -0.42(-0.82%)
Dec 01, 2003 49.92 51.27 49.86 51.25 5,402,232 +1.62(+3.26%)
Nov 28, 2003 49.38 49.76 49.32 49.63 1,131,218 -0.15(-0.30%)
Nov 26, 2003 49.89 49.92 49.38 49.78 2,482,054 +0.07(+0.14%)
Nov 25, 2003 49.92 49.92 49.35 49.71 3,406,713 -0.24(-0.49%)
Nov 24, 2003 48.95 50.01 48.86 49.96 4,479,006 +1.29(+2.64%)
Nov 21, 2003 48.34 48.81 48.19 48.67 3,265,132 +0.45(+0.92%)
Nov 20, 2003 47.78 48.64 47.72 48.22 4,532,517 -0.03(-0.07%)
Nov 19, 2003 48.32 48.34 47.94 48.25 5,076,387 -0.23(-0.47%)
Nov 18, 2003 49.10 49.43 48.39 48.48 4,589,054 -0.62(-1.25%)
Nov 17, 2003 49.31 49.31 48.57 49.10 3,974,313 -0.21(-0.43%)
Nov 14, 2003 50.16 50.33 49.11 49.31 3,918,413 -0.70(-1.41%)
Nov 13, 2003 49.47 50.07 49.22 50.01 3,072,588 +0.47(+0.95%)
Nov 12, 2003 49.29 49.60 49.01 49.54 3,242,199 +0.25(+0.51%)
Nov 11, 2003 49.51 49.59 49.11 49.29 3,580,147 -0.21(-0.43%)
Nov 10, 2003 49.63 49.76 49.38 49.50 2,771,747 -0.13(-0.25%)
Nov 07, 2003 50.01 50.16 49.52 49.63 3,357,025 -0.35(-0.70%)
Nov 06, 2003 49.30 50.07 49.30 49.98 3,770,621 +0.27(+0.54%)
Nov 05, 2003 49.92 50.23 49.37 49.71 4,343,317 -0.21(-0.42%)
Nov 04, 2003 49.38 50.10 49.28 49.92 4,623,295 +0.45(+0.90%)
Nov 03, 2003 49.58 49.81 49.27 49.47 4,471,839 -0.05(-0.10%)
Oct 31, 2003 49.01 49.79 49.00 49.52 4,881,295 +0.51(+1.04%)
Oct 30, 2003 48.71 49.27 48.71 49.01 4,103,313 +0.31(+0.63%)
Oct 29, 2003 48.51 48.88 48.16 48.71 3,840,217 +0.20(+0.41%)
Oct 28, 2003 47.87 48.57 47.66 48.51 5,350,950 +0.95(+1.99%)
Oct 27, 2003 47.52 47.80 47.43 47.56 3,579,987 +0.04(+0.08%)
Oct 24, 2003 47.68 47.80 47.18 47.52 3,444,458 -0.16(-0.33%)
Oct 23, 2003 47.61 47.81 47.26 47.68 3,719,180 +0.07(+0.15%)
Oct 22, 2003 47.39 47.83 47.17 47.61 5,930,972 +0.20(+0.42%)
Oct 21, 2003 47.70 47.75 47.26 47.41 5,149,965 +0.01(+0.03%)
Oct 20, 2003 47.53 47.53 46.13 47.39 9,004,357 +0.90(+1.93%)
Oct 17, 2003 46.27 46.55 46.02 46.50 4,896,424 +0.29(+0.63%)
Oct 16, 2003 46.34 46.65 46.01 46.21 5,015,072 -0.07(-0.15%)
Oct 15, 2003 46.94 46.94 46.16 46.28 4,413,869 -0.61(-1.30%)
Oct 14, 2003 46.67 46.89 46.30 46.89 3,363,873 +0.09(+0.20%)
Oct 13, 2003 46.81 47.00 46.55 46.79 3,091,380 +0.30(+0.65%)
Oct 10, 2003 46.47 46.87 46.40 46.49 4,530,924 -0.06(-0.13%)
Oct 09, 2003 46.09 46.65 46.00 46.55 5,974,928 +0.90(+1.98%)
Oct 08, 2003 46.03 46.03 45.50 45.65 3,249,365 -0.38(-0.82%)
Oct 07, 2003 45.74 46.04 45.52 46.03 3,529,184 +0.23(+0.49%)
Oct 06, 2003 45.86 46.15 45.54 45.80 4,431,865 -0.06(-0.12%)
Oct 03, 2003 45.93 46.50 45.79 45.86 8,886,983 +1.10(+2.46%)
Oct 02, 2003 44.58 44.89 44.30 44.76 4,577,269 +0.24(+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.