Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 30.73 31.10 30.73 31.03 403,926 +0.38(+1.24%)
Dec 30, 2003 30.70 30.80 30.50 30.65 288,419 -0.05(-0.16%)
Dec 29, 2003 30.39 30.74 30.19 30.70 302,909 +0.38(+1.25%)
Dec 26, 2003 30.43 30.68 30.29 30.32 120,105 +0.04(+0.14%)
Dec 24, 2003 30.50 30.50 30.24 30.28 79,837 -0.23(-0.75%)
Dec 23, 2003 30.39 30.75 30.34 30.51 341,783 +0.12(+0.40%)
Dec 22, 2003 30.06 30.46 30.02 30.39 292,320 +0.25(+0.83%)
Dec 19, 2003 30.11 30.33 29.91 30.14 449,348 +0.27(+0.89%)
Dec 18, 2003 29.95 30.13 29.68 29.87 429,284 -0.24(-0.81%)
Dec 17, 2003 29.71 30.12 29.71 30.11 589,099 +0.64(+2.17%)
Dec 16, 2003 29.40 29.60 29.15 29.48 423,154 +0.19(+0.66%)
Dec 15, 2003 29.79 29.97 29.28 29.28 431,096 -0.35(-1.19%)
Dec 12, 2003 29.66 29.66 29.32 29.63 405,180 +0.04(+0.15%)
Dec 11, 2003 28.92 29.73 28.92 29.59 446,701 +0.63(+2.18%)
Dec 10, 2003 29.62 29.62 28.91 28.96 270,166 -0.73(-2.47%)
Dec 09, 2003 29.46 29.72 29.44 29.69 418,138 +0.34(+1.17%)
Dec 08, 2003 28.93 29.38 29.05 29.35 393,058 +0.42(+1.44%)
Dec 05, 2003 29.26 29.33 28.94 28.93 270,584 -0.49(-1.66%)
Dec 04, 2003 29.73 29.81 29.04 29.42 552,594 -0.40(-1.35%)
Dec 03, 2003 29.57 29.96 29.57 29.82 597,877 +0.37(+1.24%)
Dec 02, 2003 29.34 29.59 29.28 29.45 720,351 +0.04(+0.15%)
Dec 01, 2003 29.68 29.68 29.35 29.41 776,781 -0.21(-0.70%)
Nov 28, 2003 29.84 29.89 29.58 29.62 184,755 -0.20(-0.67%)
Nov 26, 2003 29.82 29.82 29.66 29.82 320,883 +0.11(+0.36%)
Nov 25, 2003 29.43 30.04 29.43 29.71 479,584 +0.25(+0.85%)
Nov 24, 2003 29.35 29.50 29.17 29.46 649,012 +0.21(+0.71%)
Nov 21, 2003 28.92 29.40 28.85 29.25 648,455 +0.41(+1.42%)
Nov 20, 2003 29.25 29.32 28.85 28.84 548,135 -0.40(-1.37%)
Nov 19, 2003 29.61 29.61 29.20 29.25 239,234 -0.31(-1.04%)
Nov 18, 2003 29.61 29.61 29.53 29.56 487,247 -0.05(-0.17%)
Nov 17, 2003 29.63 30.08 29.48 29.61 679,108 -0.48(-1.60%)
Nov 14, 2003 30.44 30.72 29.99 30.09 523,613 -0.33(-1.09%)
Nov 13, 2003 30.74 30.74 30.32 30.42 716,868 -0.42(-1.37%)
Nov 12, 2003 30.47 30.85 30.47 30.84 388,738 +0.35(+1.15%)
Nov 11, 2003 30.32 30.72 30.32 30.49 459,102 +0.11(+0.38%)
Nov 10, 2003 30.93 30.93 30.34 30.37 471,084 -0.45(-1.47%)
Nov 07, 2003 30.93 31.04 30.80 30.83 601,361 -0.29(-0.92%)
Nov 06, 2003 30.65 31.10 30.58 31.11 570,707 +0.47(+1.52%)
Nov 05, 2003 30.61 30.64 30.50 30.65 321,301 +0.12(+0.40%)
Nov 04, 2003 30.61 30.64 30.50 30.52 365,191 -0.11(-0.37%)
Nov 03, 2003 30.47 30.67 30.35 30.64 584,742 +0.17(+0.57%)
Oct 31, 2003 30.55 31.05 30.47 30.47 505,639 -0.12(-0.40%)
Oct 30, 2003 30.84 30.86 30.52 30.59 503,967 -0.18(-0.58%)
Oct 29, 2003 31.08 31.23 30.77 30.77 856,201 -0.85(-2.68%)
Oct 28, 2003 31.31 31.63 31.16 31.61 550,365 +0.40(+1.29%)
Oct 27, 2003 30.60 31.44 30.60 31.21 666,986 +0.79(+2.60%)
Oct 24, 2003 30.43 30.60 30.22 30.42 492,681 -0.32(-1.03%)
Oct 23, 2003 29.94 31.15 29.75 30.74 903,574 +0.76(+2.54%)
Oct 22, 2003 30.38 30.38 29.93 29.98 457,848 -0.40(-1.32%)
Oct 21, 2003 30.70 30.70 30.34 30.38 474,986 -0.34(-1.12%)
Oct 20, 2003 30.65 30.78 30.28 30.73 529,743 -0.06(-0.21%)
Oct 17, 2003 31.04 31.04 30.70 30.79 493,099 -0.37(-1.17%)
Oct 16, 2003 30.60 31.33 30.52 31.16 846,587 +0.50(+1.62%)
Oct 15, 2003 29.67 30.66 29.61 30.66 1,085,821 +0.95(+3.19%)
Oct 14, 2003 29.68 29.71 29.45 29.71 373,412 +0.10(+0.34%)
Oct 13, 2003 29.04 29.78 29.14 29.61 293,295 +0.57(+1.98%)
Oct 10, 2003 29.42 29.50 29.00 29.04 517,761 -0.36(-1.22%)
Oct 09, 2003 28.82 30.01 28.82 29.40 823,875 +1.03(+3.64%)
Oct 08, 2003 28.87 28.87 28.24 28.36 401,975 -0.37(-1.27%)
Oct 07, 2003 28.79 28.73 28.42 28.73 377,871 -0.06(-0.20%)
Oct 06, 2003 28.78 28.88 28.54 28.79 336,349 +0.08(+0.28%)
Oct 03, 2003 28.53 28.86 28.53 28.71 818,023 +0.39(+1.37%)
Oct 02, 2003 28.39 28.46 28.19 28.32 235,054 -0.03(-0.10%)
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.