Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 27.88 27.96 27.73 27.77 1,067,400 -0.16(-0.57%)
Dec 30, 2003 27.73 27.98 27.65 27.93 928,200 +0.09(+0.32%)
Dec 29, 2003 27.70 27.87 27.65 27.84 790,600 +0.19(+0.69%)
Dec 26, 2003 27.60 27.74 27.60 27.65 239,700 +0.00(+0.00%)
Dec 24, 2003 27.70 27.75 27.47 27.65 465,100 -0.05(-0.18%)
Dec 23, 2003 27.35 27.70 27.36 27.70 1,852,600 +0.35(+1.28%)
Dec 22, 2003 27.17 27.34 27.05 27.35 2,006,800 +0.11(+0.40%)
Dec 19, 2003 27.09 27.35 26.68 27.24 3,761,800 +0.15(+0.55%)
Dec 18, 2003 26.75 27.70 26.52 27.09 4,193,400 +0.39(+1.46%)
Dec 17, 2003 26.50 26.72 26.41 26.70 3,426,900 +0.05(+0.19%)
Dec 16, 2003 26.55 26.96 26.51 26.65 6,220,700 +0.70(+2.70%)
Dec 15, 2003 25.80 26.14 25.60 25.95 2,214,000 +0.10(+0.39%)
Dec 12, 2003 25.72 25.85 25.66 25.85 1,139,900 +0.03(+0.12%)
Dec 11, 2003 25.59 25.85 25.58 25.82 2,153,400 +0.22(+0.86%)
Dec 10, 2003 25.66 25.72 25.58 25.60 1,111,500 -0.06(-0.23%)
Dec 09, 2003 25.95 26.04 25.69 25.66 2,135,700 -0.22(-0.85%)
Dec 08, 2003 25.41 25.87 25.41 25.88 912,000 +0.47(+1.85%)
Dec 05, 2003 24.75 25.55 24.75 25.41 3,116,400 -0.12(-0.47%)
Dec 04, 2003 25.75 25.89 25.49 25.53 1,759,000 -0.26(-1.01%)
Dec 03, 2003 25.58 26.01 25.55 25.79 1,221,900 +0.16(+0.62%)
Dec 02, 2003 25.70 25.87 25.50 25.63 1,072,700 -0.12(-0.47%)
Dec 01, 2003 25.20 25.78 25.20 25.75 1,660,000 +0.63(+2.51%)
Nov 28, 2003 25.30 25.35 25.07 25.12 1,377,800 -0.28(-1.10%)
Nov 26, 2003 25.00 25.40 24.74 25.40 1,633,900 +0.28(+1.11%)
Nov 25, 2003 24.85 25.12 24.85 25.12 1,860,600 +0.04(+0.16%)
Nov 24, 2003 24.68 25.14 24.68 25.08 4,013,800 +0.40(+1.62%)
Nov 21, 2003 24.45 24.75 24.35 24.68 4,557,200 +0.23(+0.94%)
Nov 20, 2003 24.05 24.85 24.00 24.45 4,382,700 +0.20(+0.82%)
Nov 19, 2003 24.54 25.20 24.00 24.25 8,396,100 +0.75(+3.19%)
Nov 18, 2003 23.82 23.99 23.43 23.50 1,714,500 -0.32(-1.34%)
Nov 17, 2003 23.89 24.05 23.53 23.82 1,295,800 -0.22(-0.92%)
Nov 14, 2003 24.05 24.25 23.92 24.04 1,030,500 -0.01(-0.04%)
Nov 13, 2003 24.03 24.07 23.91 24.05 1,072,400 -0.03(-0.12%)
Nov 12, 2003 24.18 24.18 23.97 24.08 1,106,100 -0.04(-0.17%)
Nov 11, 2003 24.20 24.25 24.01 24.12 1,582,200 -0.21(-0.86%)
Nov 10, 2003 24.20 24.39 24.20 24.33 785,400 +0.07(+0.29%)
Nov 07, 2003 24.15 24.25 23.97 24.26 855,000 +0.09(+0.37%)
Nov 06, 2003 24.00 24.20 23.91 24.17 657,000 +0.15(+0.62%)
Nov 05, 2003 24.20 24.10 23.75 24.02 1,044,500 +0.01(+0.04%)
Nov 04, 2003 24.20 24.32 24.06 24.01 1,584,800 -0.36(-1.48%)
Nov 03, 2003 24.45 24.64 24.38 24.37 1,074,907 -0.08(-0.33%)
Oct 31, 2003 24.61 24.87 24.47 24.45 878,400 -0.16(-0.65%)
Oct 30, 2003 24.60 24.74 24.50 24.61 766,600 +0.03(+0.12%)
Oct 29, 2003 24.38 24.62 24.34 24.58 1,234,300 +0.22(+0.90%)
Oct 28, 2003 24.35 24.45 24.20 24.36 1,088,100 +0.14(+0.58%)
Oct 27, 2003 24.25 24.39 24.20 24.22 955,400 -0.03(-0.12%)
Oct 24, 2003 24.27 24.40 24.16 24.25 905,000 -0.02(-0.08%)
Oct 23, 2003 24.20 24.35 24.10 24.27 947,400 +0.07(+0.29%)
Oct 22, 2003 24.27 24.27 24.00 24.20 962,500 -0.07(-0.29%)
Oct 21, 2003 24.25 24.47 24.21 24.27 1,050,600 +0.00(+0.00%)
Oct 20, 2003 24.32 24.32 24.13 24.27 593,000 +0.02(+0.08%)
Oct 17, 2003 24.42 24.42 24.23 24.25 1,364,400 -0.04(-0.16%)
Oct 16, 2003 24.01 24.16 24.00 24.29 1,000,700 +0.28(+1.17%)
Oct 15, 2003 24.41 24.47 23.98 24.01 1,467,500 -0.40(-1.64%)
Oct 14, 2003 24.40 24.41 24.22 24.41 920,700 +0.06(+0.25%)
Oct 13, 2003 24.19 24.40 24.15 24.35 989,900 +0.16(+0.66%)
Oct 10, 2003 24.45 24.45 24.18 24.19 1,181,900 -0.26(-1.06%)
Oct 09, 2003 24.45 24.60 24.40 24.45 2,453,000 +0.00(+0.00%)
Oct 08, 2003 24.45 24.47 24.31 24.45 1,438,100 +0.05(+0.20%)
Oct 07, 2003 24.61 24.52 24.17 24.40 1,455,200 -0.21(-0.85%)
Oct 06, 2003 24.35 24.65 24.24 24.61 1,158,800 +0.26(+1.07%)
Oct 03, 2003 24.50 24.59 24.27 24.35 1,461,100 +0.12(+0.50%)
Oct 02, 2003 23.95 24.23 23.95 24.23 1,089,800 +0.05(+0.21%)
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.