Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 36.50 36.70 36.08 36.26 688,200 -0.24(-0.66%)
Dec 30, 2003 36.95 36.98 36.30 36.50 835,000 -0.44(-1.19%)
Dec 29, 2003 37.23 37.30 36.74 36.94 700,200 -0.29(-0.78%)
Dec 26, 2003 36.97 37.48 36.94 37.23 253,600 +0.41(+1.13%)
Dec 24, 2003 37.05 37.05 36.41 36.81 449,300 -0.34(-0.90%)
Dec 23, 2003 36.48 37.19 36.37 37.15 1,486,900 +0.74(+2.05%)
Dec 22, 2003 35.67 36.50 35.47 36.41 1,591,600 +1.41(+4.01%)
Dec 19, 2003 34.05 35.11 33.91 35.00 1,973,400 +1.41(+4.20%)
Dec 18, 2003 33.12 33.79 32.95 33.59 748,300 +0.59(+1.79%)
Dec 17, 2003 33.56 33.56 32.98 33.00 982,800 +0.09(+0.29%)
Dec 16, 2003 32.95 33.27 32.09 32.91 1,558,600 -0.05(-0.14%)
Dec 15, 2003 33.60 33.60 32.90 32.95 995,100 -0.43(-1.29%)
Dec 12, 2003 33.35 33.66 33.25 33.38 489,500 +0.15(+0.44%)
Dec 11, 2003 33.00 33.45 32.96 33.23 870,800 +0.67(+2.07%)
Dec 10, 2003 34.16 34.16 32.19 32.56 1,977,800 -1.65(-4.82%)
Dec 09, 2003 35.12 35.12 34.19 34.21 1,372,700 -0.91(-2.59%)
Dec 08, 2003 33.95 35.12 33.95 35.12 957,700 +1.20(+3.55%)
Dec 05, 2003 33.75 34.27 33.71 33.91 524,200 +0.05(+0.16%)
Dec 04, 2003 34.30 34.62 33.52 33.86 979,300 -0.55(-1.58%)
Dec 03, 2003 34.94 35.08 34.32 34.41 782,400 -0.53(-1.53%)
Dec 02, 2003 35.10 35.14 34.55 34.94 983,100 -0.18(-0.50%)
Dec 01, 2003 34.56 35.24 34.56 35.12 670,800 +0.68(+1.96%)
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%)
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.