Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 36.90 37.15 36.80 37.08 125,300 +0.87(+2.40%)
Nov 26, 2003 36.22 36.34 36.01 36.21 184,500 +0.02(+0.06%)
Nov 25, 2003 35.98 36.30 35.96 36.19 127,400 +0.29(+0.81%)
Nov 24, 2003 35.33 35.98 35.33 35.90 268,000 +0.85(+2.43%)
Nov 21, 2003 35.38 35.39 34.94 35.05 294,700 -0.58(-1.63%)
Nov 20, 2003 35.98 35.98 35.68 35.63 290,500 -1.00(-2.73%)
Nov 19, 2003 36.63 36.73 36.37 36.63 153,400 +0.01(+0.03%)
Nov 18, 2003 36.74 36.88 36.55 36.62 162,800 +0.37(+1.02%)
Nov 17, 2003 36.28 36.40 36.21 36.25 119,900 +0.05(+0.14%)
Nov 14, 2003 36.95 36.95 36.20 36.20 287,900 -0.49(-1.34%)
Nov 13, 2003 36.15 36.75 36.11 36.69 208,100 +0.79(+2.20%)
Nov 12, 2003 35.64 36.20 35.64 35.90 304,000 +0.63(+1.79%)
Nov 11, 2003 35.90 35.90 35.02 35.27 357,400 -0.76(-2.11%)
Nov 10, 2003 36.51 36.51 36.03 36.03 156,900 -0.57(-1.56%)
Nov 07, 2003 36.70 36.70 36.42 36.60 161,000 +0.25(+0.69%)
Nov 06, 2003 36.65 36.75 36.27 36.35 233,800 -0.36(-0.98%)
Nov 05, 2003 36.89 36.93 36.71 36.71 277,600 -0.34(-0.92%)
Nov 04, 2003 36.89 37.20 36.89 37.05 497,455 -0.31(-0.83%)
Nov 03, 2003 36.95 37.39 36.95 37.36 436,421 +0.96(+2.64%)
Oct 31, 2003 36.95 36.95 36.40 36.40 280,300 -0.58(-1.57%)
Oct 30, 2003 37.22 37.22 36.80 36.98 270,400 -0.17(-0.46%)
Oct 29, 2003 37.10 37.18 36.78 37.15 353,600 +0.05(+0.13%)
Oct 28, 2003 36.85 37.00 36.84 37.10 432,800 +1.45(+4.07%)
Oct 27, 2003 35.10 35.84 35.00 35.65 417,200 +0.75(+2.15%)
Oct 24, 2003 35.00 35.04 34.66 34.90 398,000 -0.60(-1.69%)
Oct 23, 2003 35.50 35.51 35.22 35.50 385,200 -0.78(-2.15%)
Oct 22, 2003 36.25 36.50 36.15 36.28 307,600 -0.27(-0.74%)
Oct 21, 2003 36.68 36.68 36.25 36.55 360,600 -0.30(-0.81%)
Oct 20, 2003 36.90 37.00 36.50 36.85 356,400 +0.25(+0.68%)
Oct 17, 2003 36.75 36.76 36.28 36.60 214,200 -0.10(-0.27%)
Oct 16, 2003 36.54 36.85 36.51 36.70 219,100 +0.20(+0.55%)
Oct 15, 2003 36.45 36.80 36.38 36.50 261,800 +0.30(+0.83%)
Oct 14, 2003 36.80 36.80 36.12 36.20 516,900 -1.25(-3.34%)
Oct 13, 2003 37.30 37.49 37.00 37.45 468,900 +0.15(+0.40%)
Oct 10, 2003 37.25 37.75 37.25 37.30 394,400 +0.40(+1.08%)
Oct 09, 2003 35.91 37.10 36.19 36.90 763,600 +0.99(+2.76%)
Oct 08, 2003 35.64 35.94 35.27 35.91 487,800 +1.28(+3.70%)
Oct 07, 2003 34.06 34.65 34.06 34.63 190,100 +0.57(+1.67%)
Oct 06, 2003 34.20 34.21 33.96 34.06 199,800 -0.20(-0.58%)
Oct 03, 2003 34.40 34.44 34.16 34.26 329,700 +0.31(+0.91%)
Oct 02, 2003 33.52 34.16 33.52 33.95 246,200 +0.20(+0.59%)
Oct 01, 2003 33.74 34.03 33.33 33.75 211,000 +0.20(+0.60%)
Sep 30, 2003 33.70 33.70 33.20 33.55 274,400 +0.33(+0.99%)
Sep 29, 2003 32.90 33.22 32.75 33.22 186,600 +0.60(+1.84%)
Sep 26, 2003 33.03 33.03 32.57 32.62 278,700 -0.28(-0.85%)
Sep 25, 2003 33.41 33.45 32.90 32.90 322,100 +0.05(+0.15%)
Sep 24, 2003 32.70 33.41 32.70 32.85 534,800 +0.69(+2.15%)
Sep 23, 2003 31.37 32.35 31.90 32.16 405,200 +0.79(+2.52%)
Sep 22, 2003 31.00 31.48 30.80 31.37 531,500 -0.28(-0.88%)
Sep 19, 2003 31.45 31.72 31.25 31.65 827,400 -0.34(-1.06%)
Sep 18, 2003 31.90 32.07 31.65 31.99 626,100 -0.62(-1.90%)
Sep 17, 2003 33.20 33.20 32.33 32.61 387,900 -0.90(-2.69%)
Sep 16, 2003 33.55 33.76 33.37 33.51 230,600 -0.04(-0.12%)
Sep 15, 2003 33.65 33.97 33.55 33.55 240,500 +0.45(+1.36%)
Sep 12, 2003 33.60 33.60 33.03 33.10 268,100 -0.60(-1.78%)
Sep 11, 2003 33.05 33.73 32.97 33.70 478,900 +1.01(+3.09%)
Sep 10, 2003 32.70 32.78 31.90 32.69 637,500 -0.31(-0.94%)
Sep 09, 2003 34.00 34.00 32.86 33.00 773,800 -2.20(-6.25%)
Sep 08, 2003 34.80 35.25 34.79 35.20 430,400 +0.56(+1.62%)
Sep 05, 2003 34.90 35.18 34.63 34.64 519,700 -1.25(-3.48%)
Sep 04, 2003 35.15 35.95 35.02 35.89 418,400 +0.89(+2.54%)
Sep 03, 2003 35.35 35.40 35.00 35.00 408,500 -0.47(-1.33%)
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.