Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 33.12 33.50 32.93 33.43 3,619,600 +0.42(+1.27%)
Dec 30, 2003 33.22 33.44 32.78 33.01 2,607,800 -0.14(-0.42%)
Dec 29, 2003 32.80 33.15 32.66 33.15 3,599,300 +0.34(+1.04%)
Dec 26, 2003 32.50 32.83 32.50 32.81 952,300 +0.08(+0.24%)
Dec 24, 2003 32.62 32.93 32.61 32.73 1,557,600 -0.18(-0.55%)
Dec 23, 2003 32.70 32.98 32.69 32.91 3,526,600 +0.10(+0.30%)
Dec 22, 2003 31.92 32.91 31.85 32.81 6,173,000 +0.99(+3.11%)
Dec 19, 2003 31.70 31.97 31.55 31.82 7,421,100 +0.25(+0.79%)
Dec 18, 2003 31.00 31.70 30.90 31.57 10,741,200 +1.31(+4.33%)
Dec 17, 2003 29.95 30.26 29.95 30.26 7,362,200 -0.23(-0.75%)
Dec 16, 2003 29.85 30.95 29.80 30.49 9,851,600 -0.34(-1.10%)
Dec 15, 2003 31.50 31.58 30.76 30.83 5,243,600 -0.46(-1.47%)
Dec 12, 2003 30.86 31.45 30.65 31.29 5,405,600 +0.31(+1.00%)
Dec 11, 2003 30.40 30.98 30.31 30.98 2,520,300 +0.68(+2.24%)
Dec 10, 2003 30.35 30.65 30.13 30.30 2,922,400 -0.18(-0.59%)
Dec 09, 2003 30.25 30.70 30.19 30.48 3,507,500 +0.29(+0.96%)
Dec 08, 2003 29.81 30.23 29.81 30.19 2,775,300 +0.27(+0.90%)
Dec 05, 2003 29.82 30.20 29.80 29.92 4,020,100 -0.28(-0.93%)
Dec 04, 2003 29.64 30.23 29.62 30.20 3,665,000 +0.56(+1.89%)
Dec 03, 2003 29.40 29.68 29.30 29.64 4,516,200 +0.39(+1.33%)
Dec 02, 2003 30.00 30.00 29.20 29.25 5,195,800 -0.80(-2.66%)
Dec 01, 2003 29.94 30.39 29.68 30.05 2,839,200 +0.36(+1.21%)
Nov 28, 2003 29.65 29.97 29.51 29.69 995,600 -0.16(-0.54%)
Nov 26, 2003 29.80 29.93 29.50 29.85 2,370,800 +0.15(+0.51%)
Nov 25, 2003 29.45 29.75 29.09 29.70 3,160,800 +0.26(+0.88%)
Nov 24, 2003 29.10 29.60 29.10 29.44 2,946,700 +0.49(+1.69%)
Nov 21, 2003 28.99 29.20 28.60 28.95 1,886,000 -0.04(-0.14%)
Nov 20, 2003 28.87 29.36 28.72 28.99 1,879,100 -0.13(-0.45%)
Nov 19, 2003 28.98 29.30 28.64 29.12 2,575,900 +0.24(+0.83%)
Nov 18, 2003 29.05 29.50 28.85 28.88 2,872,000 -0.82(-2.76%)
Nov 17, 2003 29.74 29.85 29.12 29.70 3,281,700 -0.04(-0.13%)
Nov 14, 2003 30.05 30.20 29.57 29.74 2,953,100 -0.47(-1.56%)
Nov 13, 2003 30.10 30.42 29.92 30.21 2,682,300 -0.11(-0.36%)
Nov 12, 2003 29.74 30.42 29.74 30.32 2,445,600 +0.58(+1.95%)
Nov 11, 2003 29.81 29.97 29.36 29.74 2,407,700 -0.06(-0.20%)
Nov 10, 2003 30.47 30.52 29.66 29.80 2,787,500 -0.67(-2.20%)
Nov 07, 2003 30.50 30.69 30.32 30.47 3,791,800 +0.03(+0.10%)
Nov 06, 2003 30.40 30.44 30.14 30.44 4,542,700 +0.04(+0.13%)
Nov 05, 2003 30.55 30.98 30.35 30.40 4,268,500 -0.32(-1.04%)
Nov 04, 2003 30.31 30.99 29.81 30.72 4,733,100 -0.09(-0.29%)
Nov 03, 2003 31.00 31.12 30.75 30.81 3,407,000 +0.20(+0.65%)
Oct 31, 2003 30.57 31.01 30.50 30.61 3,939,400 +0.15(+0.49%)
Oct 30, 2003 29.48 31.05 29.48 30.46 6,073,700 +0.98(+3.32%)
Oct 29, 2003 29.39 29.71 29.15 29.48 3,059,900 -0.16(-0.54%)
Oct 28, 2003 29.10 29.78 29.05 29.64 5,717,900 +0.82(+2.85%)
Oct 27, 2003 28.90 29.15 28.71 28.82 2,971,900 +0.42(+1.48%)
Oct 24, 2003 28.55 28.76 28.17 28.40 2,474,400 -0.37(-1.29%)
Oct 23, 2003 28.65 28.91 28.61 28.77 2,860,300 +0.16(+0.56%)
Oct 22, 2003 28.75 29.00 28.58 28.61 3,873,300 -0.44(-1.51%)
Oct 21, 2003 29.05 29.19 28.75 29.05 2,806,200 -0.18(-0.62%)
Oct 20, 2003 29.00 29.51 29.00 29.23 2,644,400 +0.22(+0.76%)
Oct 17, 2003 29.60 29.60 28.99 29.01 3,446,500 -0.59(-1.99%)
Oct 16, 2003 29.14 30.18 29.14 29.60 6,196,500 +0.46(+1.58%)
Oct 15, 2003 29.11 29.39 28.72 29.14 4,194,700 +0.10(+0.34%)
Oct 14, 2003 28.95 29.04 28.57 29.04 3,993,200 +0.27(+0.94%)
Oct 13, 2003 28.41 28.95 28.21 28.77 6,550,300 +1.27(+4.62%)
Oct 10, 2003 27.66 27.79 27.20 27.50 3,097,700 -0.37(-1.33%)
Oct 09, 2003 27.81 28.22 27.67 27.87 3,187,700 +0.29(+1.05%)
Oct 08, 2003 27.40 27.58 27.15 27.58 2,045,100 +0.18(+0.66%)
Oct 07, 2003 27.30 27.49 27.10 27.40 2,343,900 +0.08(+0.29%)
Oct 06, 2003 27.11 27.40 26.99 27.32 1,893,600 +0.28(+1.04%)
Oct 03, 2003 26.81 27.45 26.81 27.04 3,369,800 +0.48(+1.81%)
Oct 02, 2003 27.00 27.00 26.46 26.56 3,190,000 -0.30(-1.12%)
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.