Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 26.35 26.92 26.25 26.86 3,197,100 +0.51(+1.94%)
Sep 30, 2003 26.49 26.51 26.03 26.35 3,471,900 -0.17(-0.64%)
Sep 29, 2003 26.36 26.65 25.94 26.52 3,458,800 +0.30(+1.14%)
Sep 26, 2003 26.25 26.80 26.15 26.22 3,458,100 -0.30(-1.13%)
Sep 25, 2003 26.68 26.84 26.16 26.52 3,907,500 -0.17(-0.64%)
Sep 24, 2003 27.35 27.49 26.50 26.69 4,557,700 -0.43(-1.59%)
Sep 23, 2003 27.50 27.72 26.90 27.12 4,986,900 -0.48(-1.74%)
Sep 22, 2003 27.85 28.03 27.40 27.60 3,647,200 -0.37(-1.32%)
Sep 19, 2003 28.31 28.49 27.87 27.97 3,895,300 -0.33(-1.17%)
Sep 18, 2003 28.45 28.49 28.11 28.30 3,868,400 -0.29(-1.01%)
Sep 17, 2003 28.90 28.91 28.51 28.59 1,747,300 -0.43(-1.48%)
Sep 16, 2003 28.50 29.04 28.46 29.02 2,336,700 +0.76(+2.69%)
Sep 15, 2003 28.59 28.60 28.10 28.26 1,622,300 -0.16(-0.56%)
Sep 12, 2003 28.47 28.63 28.07 28.42 2,419,200 -0.01(-0.04%)
Sep 11, 2003 28.32 28.62 28.14 28.43 2,614,600 +0.34(+1.21%)
Sep 10, 2003 28.85 29.00 27.91 28.09 4,892,500 -1.02(-3.50%)
Sep 09, 2003 29.86 30.05 28.82 29.11 4,448,300 -0.95(-3.16%)
Sep 08, 2003 29.90 30.07 29.65 30.06 3,864,600 +0.38(+1.28%)
Sep 05, 2003 29.45 29.75 29.27 29.68 4,476,900 +0.23(+0.78%)
Sep 04, 2003 29.85 30.00 29.40 29.45 4,535,400 -0.37(-1.24%)
Sep 03, 2003 29.97 30.05 29.60 29.82 4,043,800 +0.05(+0.17%)
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.