Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 61.95 62.31 61.38 61.79 5,668,000 -0.18(-0.29%)
Dec 30, 2003 62.01 62.05 61.46 61.97 5,578,474 +0.10(+0.16%)
Dec 29, 2003 61.45 62.00 61.36 61.87 4,347,838 +0.75(+1.23%)
Dec 26, 2003 61.53 61.71 61.03 61.12 1,647,523 -0.34(-0.55%)
Dec 24, 2003 61.60 61.95 61.41 61.46 2,034,357 -0.31(-0.50%)
Dec 23, 2003 61.42 62.00 61.16 61.77 6,451,467 +0.61(+1.00%)
Dec 22, 2003 61.60 61.75 60.93 61.16 6,869,118 -0.69(-1.12%)
Dec 19, 2003 62.14 62.15 61.25 61.85 8,590,332 +0.26(+0.42%)
Dec 18, 2003 62.25 62.37 61.25 61.59 8,197,002 -0.56(-0.90%)
Dec 17, 2003 60.46 62.29 60.40 62.15 12,628,296 +1.77(+2.93%)
Dec 16, 2003 59.02 60.53 58.95 60.38 12,958,328 +0.65(+1.09%)
Dec 15, 2003 59.47 60.42 59.47 59.73 12,419,913 +0.30(+0.50%)
Dec 12, 2003 58.80 59.50 58.46 59.43 8,378,660 +0.69(+1.17%)
Dec 11, 2003 58.46 58.95 56.76 58.74 9,326,300 +0.53(+0.91%)
Dec 10, 2003 57.82 58.75 57.62 58.21 7,622,624 +0.28(+0.48%)
Dec 09, 2003 58.88 59.00 57.77 57.93 10,103,627 -0.02(-0.03%)
Dec 08, 2003 58.30 58.50 57.11 57.95 11,016,820 -0.35(-0.60%)
Dec 05, 2003 59.61 59.59 58.32 58.30 7,585,092 -1.31(-2.20%)
Dec 04, 2003 58.55 59.94 58.50 59.61 9,100,156 +0.77(+1.31%)
Dec 03, 2003 59.25 59.47 58.65 58.84 9,254,254 -0.05(-0.08%)
Dec 02, 2003 59.13 59.94 58.80 58.89 10,913,338 -0.34(-0.57%)
Dec 01, 2003 57.79 59.30 57.79 59.23 9,957,471 +1.61(+2.79%)
Nov 28, 2003 57.16 58.25 57.10 57.62 5,964,350 -0.52(-0.89%)
Nov 26, 2003 59.00 59.09 58.06 58.14 9,334,076 -0.77(-1.31%)
Nov 25, 2003 59.72 60.04 58.81 58.91 11,848,519 -1.26(-2.09%)
Nov 24, 2003 59.40 60.27 58.77 60.17 12,132,005 +0.22(+0.37%)
Nov 21, 2003 59.75 60.34 58.46 59.95 12,284,555 +0.20(+0.33%)
Nov 20, 2003 59.98 61.08 59.57 59.75 11,781,637 -0.35(-0.58%)
Nov 19, 2003 59.75 61.10 59.19 60.10 10,944,931 +1.26(+2.14%)
Nov 18, 2003 59.97 60.61 58.68 58.84 10,749,502 -1.10(-1.84%)
Nov 17, 2003 59.11 60.04 58.72 59.94 11,771,666 +1.69(+2.90%)
Nov 14, 2003 59.45 59.72 58.05 58.25 15,994,705 -1.70(-2.84%)
Nov 13, 2003 60.13 60.50 59.56 59.95 11,400,923 -0.33(-0.55%)
Nov 12, 2003 59.37 60.38 58.90 60.28 8,309,238 +1.30(+2.20%)
Nov 11, 2003 59.09 59.24 58.13 58.98 10,202,641 -0.16(-0.27%)
Nov 10, 2003 60.16 60.30 58.90 59.14 12,429,159 -0.81(-1.35%)
Nov 07, 2003 61.38 61.43 59.55 59.95 11,389,239 -1.18(-1.93%)
Nov 06, 2003 60.91 61.45 60.87 61.13 8,225,991 -0.11(-0.18%)
Nov 05, 2003 60.97 61.59 60.70 61.24 7,482,922 +0.15(+0.25%)
Nov 04, 2003 61.00 61.95 60.76 61.09 7,757,192 -0.36(-0.58%)
Nov 03, 2003 62.28 62.35 60.80 61.45 8,424,883 -0.31(-0.50%)
Oct 31, 2003 61.44 62.65 61.23 61.76 10,084,445 +0.79(+1.30%)
Oct 30, 2003 60.15 61.96 61.17 60.97 9,196,953 +0.82(+1.36%)
Oct 29, 2003 60.70 60.70 59.80 60.15 10,914,700 -0.70(-1.15%)
Oct 28, 2003 61.00 61.39 60.05 60.85 12,028,847 +0.02(+0.03%)
Oct 27, 2003 62.06 62.11 60.39 60.83 9,538,400 -0.64(-1.04%)
Oct 24, 2003 59.70 61.81 59.29 61.47 12,237,500 +1.73(+2.90%)
Oct 23, 2003 59.98 60.27 59.03 59.74 18,059,600 -0.56(-0.93%)
Oct 22, 2003 61.97 62.05 59.86 60.30 24,792,800 -3.35(-5.26%)
Oct 21, 2003 62.84 64.40 62.61 63.65 16,801,112 +1.76(+2.84%)
Oct 20, 2003 63.02 63.20 61.07 61.89 18,227,164 -1.12(-1.78%)
Oct 17, 2003 64.42 64.71 62.80 63.01 14,355,334 -2.09(-3.21%)
Oct 16, 2003 65.33 65.83 64.81 65.10 6,365,294 -0.23(-0.35%)
Oct 15, 2003 67.12 67.12 65.10 65.33 8,790,379 -1.48(-2.22%)
Oct 14, 2003 66.69 66.93 66.04 66.81 7,916,911 -0.33(-0.49%)
Oct 13, 2003 66.45 67.50 66.32 67.14 5,347,134 +1.08(+1.63%)
Oct 10, 2003 66.42 66.95 65.75 66.06 6,017,979 -0.47(-0.71%)
Oct 09, 2003 66.03 66.95 65.85 66.53 8,304,180 +1.35(+2.07%)
Oct 08, 2003 66.21 66.27 65.03 65.18 6,674,718 -1.03(-1.56%)
Oct 07, 2003 64.85 66.26 64.64 66.21 7,993,196 +1.28(+1.97%)
Oct 06, 2003 65.10 65.20 64.03 64.93 5,661,462 -0.04(-0.06%)
Oct 03, 2003 66.69 66.69 64.58 64.97 11,147,000 -1.18(-1.78%)
Oct 02, 2003 65.90 66.56 65.54 66.15 7,172,913 -0.13(-0.20%)
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.