Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 27.85 28.46 27.85 28.35 569,175 +0.42(+1.52%)
Sep 30, 2003 27.78 27.98 27.52 27.93 401,836 +0.03(+0.10%)
Sep 29, 2003 28.02 28.03 27.41 27.90 634,383 +0.09(+0.31%)
Sep 26, 2003 27.63 27.87 27.62 27.81 424,547 +0.05(+0.18%)
Sep 25, 2003 28.13 28.20 27.76 27.76 448,094 -0.34(-1.23%)
Sep 24, 2003 28.62 28.62 28.07 28.11 385,534 -0.52(-1.81%)
Sep 23, 2003 28.49 28.69 28.43 28.62 339,415 +0.27(+0.96%)
Sep 22, 2003 28.77 28.46 28.28 28.35 275,600 -0.42(-1.45%)
Sep 19, 2003 28.29 28.77 28.29 28.77 501,738 +0.43(+1.52%)
Sep 18, 2003 28.22 28.47 28.13 28.34 540,193 +0.00(+0.00%)
Sep 17, 2003 28.30 28.53 28.30 28.34 306,393 +0.11(+0.38%)
Sep 16, 2003 28.34 28.36 28.20 28.23 675,486 +0.03(+0.10%)
Sep 15, 2003 28.31 28.48 28.13 28.20 420,088 -0.23(-0.81%)
Sep 12, 2003 28.17 28.44 27.93 28.43 681,616 +0.20(+0.71%)
Sep 11, 2003 28.21 28.34 28.07 28.23 424,268 +0.19(+0.69%)
Sep 10, 2003 28.20 28.31 27.90 28.03 401,836 -0.11(-0.41%)
Sep 09, 2003 28.71 28.71 28.03 28.15 362,126 -0.56(-1.95%)
Sep 08, 2003 28.78 28.84 28.49 28.71 295,385 +0.06(+0.20%)
Sep 05, 2003 29.17 29.25 28.59 28.65 730,244 -0.81(-2.75%)
Sep 04, 2003 29.73 29.85 29.36 29.46 782,493 -0.27(-0.92%)
Sep 03, 2003 29.32 29.73 29.21 29.73 737,350 +0.42(+1.44%)
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.