Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 34.48 34.58 34.38 34.44 166,700 +0.12(+0.36%)
Nov 26, 2003 34.66 34.66 34.03 34.31 606,100 -0.34(-1.00%)
Nov 25, 2003 34.53 34.78 34.01 34.66 805,300 +0.16(+0.46%)
Nov 24, 2003 34.05 34.76 33.98 34.50 1,107,600 +0.45(+1.32%)
Nov 21, 2003 33.79 34.27 33.58 34.05 702,200 +0.57(+1.72%)
Nov 20, 2003 33.38 33.74 33.20 33.48 690,000 -0.02(-0.07%)
Nov 19, 2003 33.67 33.94 33.15 33.50 660,300 +0.08(+0.22%)
Nov 18, 2003 33.90 34.30 33.42 33.42 862,700 -0.38(-1.11%)
Nov 17, 2003 33.56 33.86 33.19 33.80 633,800 -0.12(-0.37%)
Nov 14, 2003 34.49 34.55 33.84 33.92 582,300 -0.58(-1.67%)
Nov 13, 2003 34.37 34.60 34.00 34.50 767,900 +0.13(+0.39%)
Nov 12, 2003 33.88 34.45 33.88 34.37 692,400 +0.59(+1.73%)
Nov 11, 2003 33.20 34.02 33.20 33.78 860,300 +0.59(+1.79%)
Nov 10, 2003 34.00 34.19 33.35 33.19 1,602,600 -0.81(-2.40%)
Nov 07, 2003 35.63 35.64 33.66 34.00 2,176,800 -1.67(-4.70%)
Nov 06, 2003 35.62 35.88 35.31 35.67 933,600 -0.20(-0.54%)
Nov 05, 2003 34.62 35.91 34.47 35.87 1,161,600 +1.09(+3.12%)
Nov 04, 2003 34.62 34.85 34.47 34.78 490,052 -0.03(-0.09%)
Nov 03, 2003 34.24 34.84 34.38 34.81 481,900 +0.57(+1.66%)
Oct 31, 2003 34.30 34.49 34.16 34.24 375,600 -0.12(-0.36%)
Oct 30, 2003 34.76 34.83 34.03 34.37 723,500 -0.26(-0.75%)
Oct 29, 2003 33.92 34.67 33.75 34.63 1,098,400 +0.58(+1.70%)
Oct 28, 2003 33.80 34.05 33.31 34.05 724,300 +0.43(+1.29%)
Oct 27, 2003 33.24 34.16 33.20 33.62 885,400 +0.38(+1.14%)
Oct 24, 2003 33.60 33.62 32.88 33.23 719,600 -0.48(-1.44%)
Oct 23, 2003 33.08 34.15 32.88 33.72 1,188,800 +0.64(+1.93%)
Oct 22, 2003 33.24 33.50 32.39 33.08 1,109,100 -0.16(-0.50%)
Oct 21, 2003 32.91 33.27 32.50 33.24 610,900 +0.34(+1.03%)
Oct 20, 2003 32.50 32.95 32.50 32.91 573,400 +0.29(+0.89%)
Oct 17, 2003 32.91 33.05 32.46 32.62 618,200 -0.29(-0.90%)
Oct 16, 2003 32.80 33.26 32.80 32.91 973,500 +0.11(+0.34%)
Oct 15, 2003 33.25 33.71 32.69 32.80 1,364,300 -1.20(-3.53%)
Oct 14, 2003 33.20 34.04 33.20 34.00 625,100 +0.12(+0.37%)
Oct 13, 2003 33.15 33.88 33.15 33.88 624,900 +0.73(+2.20%)
Oct 10, 2003 33.47 33.50 32.85 33.15 715,500 -0.20(-0.58%)
Oct 09, 2003 32.98 33.45 32.66 33.34 1,173,500 +0.37(+1.11%)
Oct 08, 2003 32.35 33.12 32.32 32.98 1,107,900 +0.62(+1.92%)
Oct 07, 2003 32.59 32.50 31.95 32.35 1,223,200 -0.24(-0.74%)
Oct 06, 2003 31.70 32.70 31.70 32.59 944,600 +0.89(+2.82%)
Oct 03, 2003 31.91 31.91 31.08 31.70 1,540,000 -0.21(-0.64%)
Oct 02, 2003 31.74 31.94 31.56 31.91 1,548,900 -0.20(-0.61%)
Oct 01, 2003 29.70 32.10 29.61 32.10 2,545,900 +2.27(+7.61%)
Sep 30, 2003 29.37 30.18 29.12 29.83 1,810,600 +0.46(+1.57%)
Sep 29, 2003 28.90 29.40 28.97 29.37 548,700 +0.47(+1.63%)
Sep 26, 2003 29.02 29.43 28.79 28.90 666,000 -0.15(-0.52%)
Sep 25, 2003 29.12 29.34 28.93 29.05 742,800 +0.10(+0.33%)
Sep 24, 2003 29.25 29.73 28.95 28.95 1,071,800 -0.25(-0.84%)
Sep 23, 2003 28.43 29.20 28.46 29.20 812,800 +0.77(+2.73%)
Sep 22, 2003 29.45 29.45 28.32 28.43 1,654,200 -1.02(-3.48%)
Sep 19, 2003 29.75 29.75 29.38 29.45 1,113,500 -0.36(-1.21%)
Sep 18, 2003 29.21 29.82 28.83 29.81 1,546,100 +0.79(+2.70%)
Sep 17, 2003 28.05 30.12 28.05 29.02 3,075,100 -0.73(-2.44%)
Sep 16, 2003 28.80 29.79 28.57 29.75 1,395,800 +0.95(+3.32%)
Sep 15, 2003 27.95 28.85 27.95 28.80 1,346,100 +0.85(+3.04%)
Sep 12, 2003 27.44 28.05 27.16 27.95 863,900 +0.50(+1.80%)
Sep 11, 2003 27.30 27.66 26.93 27.45 1,435,000 +0.34(+1.27%)
Sep 10, 2003 28.32 28.40 27.05 27.11 1,832,400 -1.65(-5.74%)
Sep 09, 2003 29.30 29.41 28.45 28.75 1,390,400 -0.84(-2.84%)
Sep 08, 2003 29.70 29.76 29.32 29.59 534,400 +0.11(+0.36%)
Sep 05, 2003 30.00 30.20 29.36 29.49 989,500 -0.51(-1.70%)
Sep 04, 2003 30.00 30.25 29.62 30.00 1,208,600 -0.00(-0.02%)
Sep 03, 2003 29.04 30.10 28.70 30.00 1,036,800 +1.30(+4.53%)
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.