Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 46.27 46.60 46.23 46.57 2,969,339 +0.41(+0.89%)
Dec 30, 2003 46.23 46.34 46.02 46.16 2,665,156 -0.12(-0.26%)
Dec 29, 2003 46.07 46.34 45.77 46.28 4,283,933 +0.16(+0.34%)
Dec 26, 2003 46.19 46.35 46.06 46.12 1,596,136 -0.02(-0.04%)
Dec 24, 2003 46.34 46.38 46.12 46.14 1,401,138 -0.20(-0.44%)
Dec 23, 2003 46.64 46.64 46.05 46.34 4,468,341 -0.35(-0.75%)
Dec 22, 2003 46.21 46.77 46.20 46.69 5,222,225 +0.65(+1.40%)
Dec 19, 2003 45.76 46.41 45.76 46.04 8,310,608 +0.35(+0.77%)
Dec 18, 2003 45.73 45.73 45.40 45.69 5,317,167 -0.02(-0.04%)
Dec 17, 2003 45.45 45.74 45.20 45.71 3,692,366 +0.26(+0.58%)
Dec 16, 2003 44.91 45.53 44.91 45.45 4,499,928 +0.54(+1.20%)
Dec 15, 2003 45.21 45.70 44.77 44.91 6,500,119 +0.29(+0.65%)
Dec 12, 2003 44.67 44.97 44.25 44.62 4,087,292 +0.13(+0.28%)
Dec 11, 2003 44.47 44.75 44.25 44.49 4,884,995 +0.16(+0.37%)
Dec 10, 2003 44.97 44.97 44.18 44.33 4,042,194 -0.59(-1.32%)
Dec 09, 2003 44.97 45.35 44.78 44.92 5,170,006 +0.04(+0.09%)
Dec 08, 2003 44.25 44.90 44.22 44.88 4,375,224 +0.66(+1.50%)
Dec 05, 2003 44.30 44.60 44.18 44.22 3,707,520 -0.31(-0.69%)
Dec 04, 2003 44.21 44.57 44.17 44.53 3,868,558 +0.17(+0.38%)
Dec 03, 2003 44.28 44.71 44.23 44.36 5,297,449 +0.02(+0.05%)
Dec 02, 2003 44.57 44.63 44.24 44.34 4,854,503 -0.37(-0.82%)
Dec 01, 2003 43.54 44.72 43.49 44.70 6,193,381 +1.41(+3.26%)
Nov 28, 2003 43.08 43.40 43.02 43.29 1,296,883 -0.13(-0.30%)
Nov 26, 2003 43.51 43.54 43.08 43.42 2,845,548 +0.06(+0.14%)
Nov 25, 2003 43.54 43.54 43.05 43.36 3,905,622 -0.21(-0.49%)
Nov 24, 2003 42.69 43.62 42.62 43.57 5,134,950 +1.12(+2.64%)
Nov 21, 2003 42.16 42.57 42.04 42.45 3,743,306 +0.39(+0.92%)
Nov 20, 2003 41.68 42.43 41.62 42.06 5,196,298 -0.03(-0.07%)
Nov 19, 2003 42.15 42.17 41.82 42.09 5,819,817 -0.20(-0.47%)
Nov 18, 2003 42.82 43.11 42.21 42.29 5,261,115 -0.54(-1.25%)
Nov 17, 2003 43.01 43.01 42.36 42.82 4,556,346 -0.19(-0.43%)
Nov 14, 2003 43.76 43.90 42.84 43.01 4,492,260 -0.61(-1.41%)
Nov 13, 2003 43.15 43.67 42.93 43.62 3,522,564 +0.41(+0.95%)
Nov 12, 2003 42.99 43.26 42.75 43.21 3,717,014 +0.22(+0.51%)
Nov 11, 2003 43.19 43.25 42.84 42.99 4,104,454 -0.19(-0.43%)
Nov 10, 2003 43.29 43.41 43.08 43.18 3,177,666 -0.11(-0.25%)
Nov 07, 2003 43.62 43.76 43.19 43.29 3,848,656 -0.31(-0.70%)
Nov 06, 2003 43.01 43.67 43.01 43.60 4,322,823 +0.24(+0.54%)
Nov 05, 2003 43.54 43.82 43.06 43.36 4,979,390 -0.18(-0.42%)
Nov 04, 2003 43.08 43.70 42.99 43.54 5,300,370 +0.39(+0.90%)
Nov 03, 2003 43.25 43.45 42.98 43.15 5,126,734 -0.04(-0.10%)
Oct 31, 2003 42.75 43.43 42.74 43.20 5,596,154 +0.44(+1.04%)
Oct 30, 2003 42.48 42.98 42.48 42.75 4,704,238 +0.27(+0.63%)
Oct 29, 2003 42.31 42.63 42.01 42.48 4,402,612 +0.18(+0.41%)
Oct 28, 2003 41.75 42.36 41.57 42.31 6,134,589 +0.83(+1.99%)
Oct 27, 2003 41.45 41.70 41.37 41.48 4,104,272 +0.03(+0.08%)
Oct 24, 2003 41.59 41.70 41.15 41.45 3,948,894 -0.14(-0.33%)
Oct 23, 2003 41.53 41.70 41.23 41.59 4,263,849 +0.06(+0.15%)
Oct 22, 2003 41.34 41.72 41.14 41.53 6,799,555 +0.18(+0.42%)
Oct 21, 2003 41.61 41.65 41.23 41.35 5,904,170 +0.01(+0.03%)
Oct 20, 2003 41.46 41.46 40.23 41.34 10,323,032 +0.78(+1.93%)
Oct 17, 2003 40.36 40.60 40.14 40.56 5,613,499 +0.25(+0.62%)
Oct 16, 2003 40.42 40.69 40.13 40.31 5,749,523 -0.06(-0.15%)
Oct 15, 2003 40.94 40.95 40.27 40.37 5,060,274 -0.53(-1.30%)
Oct 14, 2003 40.71 40.90 40.38 40.90 3,856,507 +0.08(+0.20%)
Oct 13, 2003 40.83 41.00 40.61 40.81 3,544,109 +0.26(+0.65%)
Oct 10, 2003 40.53 40.89 40.47 40.55 5,194,472 -0.05(-0.13%)
Oct 09, 2003 40.20 40.69 40.12 40.61 6,849,948 +0.79(+1.98%)
Oct 08, 2003 40.15 40.15 39.69 39.82 3,725,230 -0.33(-0.82%)
Oct 07, 2003 39.89 40.16 39.71 40.15 4,046,028 +0.20(+0.49%)
Oct 06, 2003 40.00 40.26 39.72 39.95 5,080,906 -0.05(-0.12%)
Oct 03, 2003 40.06 40.56 39.94 40.00 10,188,469 +0.96(+2.46%)
Oct 02, 2003 38.89 39.15 38.64 39.04 5,247,604 +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.