Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 30.52 30.59 30.31 30.51 1,324,700 +0.00(+0.00%)
Dec 30, 2003 30.19 30.59 30.13 30.51 1,465,200 +0.25(+0.83%)
Dec 29, 2003 30.02 30.29 29.93 30.26 1,067,000 +0.24(+0.80%)
Dec 26, 2003 30.18 30.22 29.95 30.02 318,700 -0.07(-0.23%)
Dec 24, 2003 30.05 30.14 29.86 30.09 667,100 -0.12(-0.40%)
Dec 23, 2003 30.07 30.23 30.01 30.21 1,020,600 +0.28(+0.94%)
Dec 22, 2003 29.88 29.97 29.75 29.93 1,208,700 +0.05(+0.17%)
Dec 19, 2003 29.90 30.04 29.76 29.88 1,641,400 +0.01(+0.03%)
Dec 18, 2003 29.95 29.99 29.45 29.87 1,771,100 +0.17(+0.57%)
Dec 17, 2003 29.00 29.75 28.95 29.70 2,780,900 +0.87(+3.02%)
Dec 16, 2003 28.78 28.87 28.54 28.83 1,288,500 +0.47(+1.66%)
Dec 15, 2003 28.58 28.72 28.35 28.36 998,000 +0.06(+0.21%)
Dec 12, 2003 28.35 28.45 28.27 28.30 1,194,500 -0.05(-0.18%)
Dec 11, 2003 28.06 28.48 28.01 28.35 1,237,800 +0.40(+1.43%)
Dec 10, 2003 27.93 28.18 27.79 27.95 873,500 +0.25(+0.90%)
Dec 09, 2003 28.23 28.30 27.69 27.70 1,665,400 -0.51(-1.81%)
Dec 08, 2003 28.25 28.29 28.05 28.21 1,231,400 -0.20(-0.70%)
Dec 05, 2003 28.17 28.60 28.14 28.41 1,023,300 +0.28(+1.00%)
Dec 04, 2003 27.94 28.15 27.91 28.13 908,400 +0.20(+0.72%)
Dec 03, 2003 27.90 28.05 27.85 27.93 1,255,900 +0.13(+0.47%)
Dec 02, 2003 27.79 27.89 27.70 27.80 1,277,700 +0.00(+0.00%)
Dec 01, 2003 27.70 27.90 27.55 27.80 1,232,800 +0.11(+0.40%)
Nov 28, 2003 27.81 27.82 27.61 27.69 373,700 -0.06(-0.22%)
Nov 26, 2003 27.70 27.75 27.51 27.75 816,800 +0.23(+0.84%)
Nov 25, 2003 27.45 27.67 27.38 27.52 927,200 +0.07(+0.26%)
Nov 24, 2003 27.28 27.58 27.24 27.45 1,358,300 +0.33(+1.22%)
Nov 21, 2003 27.16 27.16 27.02 27.12 920,000 +0.03(+0.11%)
Nov 20, 2003 27.30 27.51 27.01 27.09 1,080,900 -0.36(-1.31%)
Nov 19, 2003 26.73 27.49 26.82 27.45 1,791,200 +0.72(+2.69%)
Nov 18, 2003 27.10 27.29 26.69 26.73 1,335,600 -0.27(-1.00%)
Nov 17, 2003 26.86 27.34 26.84 27.00 951,100 -0.36(-1.32%)
Nov 14, 2003 27.40 27.47 27.25 27.36 920,900 -0.13(-0.47%)
Nov 13, 2003 27.55 27.55 27.28 27.49 940,900 -0.01(-0.04%)
Nov 12, 2003 27.20 27.76 27.15 27.50 1,456,500 +0.36(+1.33%)
Nov 11, 2003 27.02 27.22 26.94 27.14 1,076,900 +0.14(+0.52%)
Nov 10, 2003 27.17 27.25 26.91 27.00 1,444,900 -0.17(-0.63%)
Nov 07, 2003 27.42 27.49 27.05 27.17 1,481,400 -0.35(-1.27%)
Nov 06, 2003 27.53 27.60 27.28 27.52 1,212,500 -0.36(-1.29%)
Nov 05, 2003 28.08 28.09 27.74 27.88 4,266,000 -0.20(-0.71%)
Nov 04, 2003 28.25 28.32 28.04 28.08 1,305,300 -0.23(-0.81%)
Nov 03, 2003 28.30 28.47 28.25 28.31 1,061,945 +0.12(+0.43%)
Oct 31, 2003 28.46 28.54 28.18 28.19 926,700 -0.21(-0.74%)
Oct 30, 2003 28.67 28.74 28.34 28.40 1,179,300 -0.34(-1.18%)
Oct 29, 2003 28.83 28.83 28.55 28.74 1,209,200 -0.09(-0.31%)
Oct 28, 2003 28.78 28.87 28.56 28.83 1,268,600 +0.05(+0.17%)
Oct 27, 2003 29.26 29.49 28.70 28.78 1,390,600 -0.47(-1.61%)
Oct 24, 2003 29.05 29.30 28.93 29.25 1,129,400 +0.06(+0.21%)
Oct 23, 2003 29.62 29.62 29.05 29.19 1,371,000 -0.43(-1.45%)
Oct 22, 2003 29.42 29.66 29.40 29.62 904,600 +0.10(+0.34%)
Oct 21, 2003 29.34 29.70 29.25 29.52 731,200 +0.18(+0.61%)
Oct 20, 2003 29.50 29.62 29.15 29.34 1,235,200 -0.10(-0.34%)
Oct 17, 2003 29.57 29.57 29.23 29.44 1,312,300 -0.15(-0.51%)
Oct 16, 2003 29.51 29.56 29.50 29.59 866,000 +0.09(+0.31%)
Oct 15, 2003 29.68 29.84 29.22 29.50 1,269,600 -0.25(-0.84%)
Oct 14, 2003 29.60 29.74 29.48 29.75 657,700 +0.14(+0.47%)
Oct 13, 2003 29.57 29.72 29.53 29.61 537,000 +0.05(+0.17%)
Oct 10, 2003 29.70 29.82 29.29 29.56 890,400 -0.04(-0.14%)
Oct 09, 2003 29.98 29.98 29.48 29.60 1,034,500 -0.26(-0.87%)
Oct 08, 2003 29.88 29.88 29.58 29.86 892,900 -0.02(-0.07%)
Oct 07, 2003 29.90 29.92 29.44 29.88 1,385,600 -0.24(-0.80%)
Oct 06, 2003 29.96 30.10 29.76 30.12 643,000 +0.25(+0.84%)
Oct 03, 2003 30.20 30.43 29.92 29.87 1,068,300 -0.13(-0.43%)
Oct 02, 2003 29.60 30.00 29.45 30.00 1,466,700 +0.40(+1.35%)
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.