Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 27.60 27.89 27.57 27.68 1,127,700 +0.02(+0.09%)
Dec 30, 2003 27.38 27.68 27.34 27.66 1,195,400 +0.31(+1.13%)
Dec 29, 2003 27.02 27.39 27.00 27.35 1,121,700 +0.33(+1.20%)
Dec 26, 2003 26.95 27.12 26.95 27.02 394,300 +0.07(+0.28%)
Dec 24, 2003 27.00 27.02 26.92 26.95 434,300 -0.05(-0.19%)
Dec 23, 2003 26.79 27.00 26.75 27.00 1,124,400 +0.34(+1.28%)
Dec 22, 2003 26.62 26.68 26.51 26.66 819,300 -0.02(-0.07%)
Dec 19, 2003 26.75 26.75 26.45 26.68 1,033,500 +0.08(+0.30%)
Dec 18, 2003 26.15 26.60 26.15 26.60 1,098,400 +0.45(+1.72%)
Dec 17, 2003 26.09 26.14 25.89 26.15 768,500 +0.06(+0.25%)
Dec 16, 2003 25.70 26.13 25.70 26.09 1,123,400 +0.36(+1.40%)
Dec 15, 2003 25.82 25.91 25.64 25.73 1,804,800 -0.13(-0.52%)
Dec 12, 2003 26.07 26.10 25.75 25.86 770,800 +0.02(+0.06%)
Dec 11, 2003 25.33 25.95 25.33 25.84 1,221,100 +0.52(+2.05%)
Dec 10, 2003 25.76 25.76 25.25 25.32 1,593,100 -0.54(-2.09%)
Dec 09, 2003 26.35 26.37 25.85 25.86 1,816,600 -0.50(-1.90%)
Dec 08, 2003 26.33 26.40 26.14 26.36 1,057,200 +0.03(+0.11%)
Dec 05, 2003 26.60 26.62 26.33 26.34 1,138,100 -0.44(-1.64%)
Dec 04, 2003 26.59 26.88 26.53 26.77 1,255,100 +0.24(+0.92%)
Dec 03, 2003 26.25 26.86 26.25 26.53 1,945,900 -0.43(-1.61%)
Dec 02, 2003 26.93 27.14 26.84 26.96 1,243,300 +0.04(+0.15%)
Dec 01, 2003 27.00 27.12 26.68 26.93 2,482,500 -0.22(-0.81%)
Nov 28, 2003 26.27 27.30 26.27 27.14 1,381,300 +0.44(+1.65%)
Nov 26, 2003 24.70 26.71 25.60 26.70 4,503,600 +2.00(+8.12%)
Nov 25, 2003 24.57 24.77 24.54 24.70 974,700 +0.12(+0.51%)
Nov 24, 2003 24.38 24.61 24.34 24.57 644,600 +0.20(+0.82%)
Nov 21, 2003 24.00 24.37 23.94 24.38 633,500 +0.42(+1.75%)
Nov 20, 2003 23.85 24.29 23.69 23.95 489,500 -0.06(-0.23%)
Nov 19, 2003 24.00 24.05 23.91 24.01 528,100 -0.02(-0.08%)
Nov 18, 2003 23.95 24.14 23.90 24.03 769,400 +0.16(+0.65%)
Nov 17, 2003 23.86 24.10 23.64 23.88 621,300 -0.32(-1.32%)
Nov 14, 2003 24.48 24.52 24.17 24.20 592,200 -0.40(-1.63%)
Nov 13, 2003 24.59 24.61 24.43 24.59 618,600 +0.00(+0.00%)
Nov 12, 2003 24.19 24.60 24.18 24.59 697,000 +0.43(+1.80%)
Nov 11, 2003 24.32 24.34 24.14 24.16 696,400 -0.16(-0.64%)
Nov 10, 2003 24.32 24.36 24.11 24.32 770,000 -0.00(-0.02%)
Nov 07, 2003 24.20 24.57 24.18 24.32 986,100 +0.27(+1.12%)
Nov 06, 2003 24.18 24.18 23.80 24.05 917,700 -0.16(-0.68%)
Nov 05, 2003 23.62 24.32 23.60 24.21 1,221,500 +0.39(+1.62%)
Nov 04, 2003 23.62 23.86 23.51 23.83 945,200 +0.07(+0.29%)
Nov 03, 2003 23.55 23.96 23.57 23.76 917,029 +0.21(+0.91%)
Oct 31, 2003 23.80 23.89 23.53 23.55 855,200 -0.23(-0.97%)
Oct 30, 2003 24.08 24.08 23.76 23.77 684,200 -0.36(-1.47%)
Oct 29, 2003 23.90 24.18 23.82 24.13 609,200 +0.16(+0.67%)
Oct 28, 2003 23.73 23.97 23.53 23.97 733,300 +0.24(+1.03%)
Oct 27, 2003 23.60 23.95 23.60 23.73 645,700 +0.11(+0.44%)
Oct 24, 2003 23.50 23.62 23.25 23.62 677,800 +0.05(+0.21%)
Oct 23, 2003 23.55 23.85 23.45 23.57 1,891,700 +0.06(+0.26%)
Oct 22, 2003 23.85 23.86 23.40 23.51 825,400 -0.44(-1.84%)
Oct 21, 2003 23.50 23.99 23.50 23.95 1,277,900 +0.45(+1.91%)
Oct 20, 2003 23.52 23.61 23.33 23.50 744,800 -0.02(-0.06%)
Oct 17, 2003 23.50 23.62 23.28 23.52 1,306,600 +0.03(+0.13%)
Oct 16, 2003 22.96 23.74 22.93 23.48 2,116,500 +0.59(+2.55%)
Oct 15, 2003 22.54 22.91 22.43 22.90 1,886,300 +0.50(+2.25%)
Oct 14, 2003 22.40 22.50 22.36 22.39 681,000 -0.04(-0.18%)
Oct 13, 2003 22.16 22.66 22.16 22.43 954,800 +0.28(+1.26%)
Oct 10, 2003 21.98 22.20 21.90 22.16 758,300 +0.15(+0.68%)
Oct 09, 2003 21.98 22.14 21.92 22.00 800,500 +0.08(+0.39%)
Oct 08, 2003 22.07 22.07 21.90 21.92 1,001,800 -0.14(-0.66%)
Oct 07, 2003 21.59 22.07 21.57 22.07 1,244,500 +0.47(+2.18%)
Oct 06, 2003 21.55 21.61 21.32 21.59 610,300 +0.08(+0.40%)
Oct 03, 2003 21.91 21.93 21.43 21.51 1,256,100 -0.25(-1.15%)
Oct 02, 2003 21.61 21.78 21.57 21.76 1,131,000 +0.22(+1.02%)
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.