Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 29.47 29.55 29.39 29.44 195,025 +0.11(+0.36%)
Nov 26, 2003 29.63 29.63 29.09 29.33 709,087 -0.29(-1.00%)
Nov 25, 2003 29.51 29.73 29.07 29.63 942,135 +0.14(+0.46%)
Nov 24, 2003 29.10 29.71 29.05 29.49 1,295,802 +0.38(+1.32%)
Nov 21, 2003 28.88 29.29 28.70 29.10 821,517 +0.49(+1.72%)
Nov 20, 2003 28.53 28.84 28.37 28.61 807,244 -0.02(-0.07%)
Nov 19, 2003 28.78 29.01 28.34 28.63 772,497 +0.06(+0.22%)
Nov 18, 2003 28.98 29.31 28.57 28.57 1,009,289 -0.32(-1.11%)
Nov 17, 2003 28.69 28.94 28.37 28.89 741,494 -0.11(-0.37%)
Nov 14, 2003 29.48 29.54 28.93 29.00 681,243 -0.49(-1.67%)
Nov 13, 2003 29.37 29.57 29.06 29.49 898,380 +0.12(+0.39%)
Nov 12, 2003 28.95 29.45 28.95 29.37 810,051 +0.50(+1.73%)
Nov 11, 2003 28.38 29.08 28.38 28.87 1,006,481 +0.51(+1.79%)
Nov 10, 2003 29.06 29.22 28.51 28.37 1,874,912 -0.70(-2.40%)
Nov 07, 2003 30.46 30.46 28.77 29.06 2,546,679 -1.43(-4.70%)
Nov 06, 2003 30.45 30.67 30.19 30.49 1,092,236 -0.17(-0.54%)
Nov 05, 2003 29.60 30.69 29.46 30.66 1,358,978 +0.93(+3.12%)
Nov 04, 2003 29.60 29.79 29.46 29.73 573,321 -0.03(-0.09%)
Nov 03, 2003 29.27 29.78 29.39 29.76 563,784 +0.49(+1.66%)
Oct 31, 2003 29.32 29.48 29.19 29.27 439,421 -0.11(-0.36%)
Oct 30, 2003 29.71 29.77 29.09 29.38 846,436 -0.22(-0.75%)
Oct 29, 2003 29.00 29.64 28.85 29.60 1,285,039 +0.50(+1.70%)
Oct 28, 2003 28.89 29.10 28.47 29.10 847,372 +0.37(+1.29%)
Oct 27, 2003 28.41 29.19 28.38 28.73 1,035,846 +0.32(+1.14%)
Oct 24, 2003 28.72 28.74 28.10 28.41 841,873 -0.41(-1.44%)
Oct 23, 2003 28.28 29.19 28.10 28.82 1,390,799 +0.55(+1.93%)
Oct 22, 2003 28.42 28.63 27.69 28.28 1,297,557 -0.14(-0.50%)
Oct 21, 2003 28.13 28.44 27.78 28.42 714,703 +0.29(+1.03%)
Oct 20, 2003 27.78 28.16 27.78 28.13 670,831 +0.25(+0.89%)
Oct 17, 2003 28.13 28.25 27.75 27.88 723,243 -0.25(-0.90%)
Oct 16, 2003 28.04 28.43 28.04 28.13 1,138,916 +0.09(+0.34%)
Oct 15, 2003 28.42 28.81 27.94 28.04 1,596,120 -1.03(-3.53%)
Oct 14, 2003 28.38 29.10 28.38 29.06 731,316 +0.11(+0.37%)
Oct 13, 2003 28.33 28.96 28.33 28.95 731,082 +0.62(+2.20%)
Oct 10, 2003 28.60 28.63 28.08 28.33 837,077 -0.17(-0.58%)
Oct 09, 2003 28.19 28.59 27.92 28.50 1,372,900 +0.31(+1.11%)
Oct 08, 2003 27.66 28.31 27.63 28.19 1,296,153 +0.53(+1.92%)
Oct 07, 2003 27.86 27.78 27.31 27.66 1,431,045 -0.21(-0.74%)
Oct 06, 2003 27.10 27.95 27.10 27.86 1,105,105 +0.77(+2.82%)
Oct 03, 2003 27.27 27.27 26.57 27.10 1,801,675 -0.18(-0.64%)
Oct 02, 2003 27.13 27.30 26.98 27.27 1,812,087 -0.17(-0.61%)
Oct 01, 2003 25.39 27.44 25.31 27.44 2,978,497 +1.94(+7.61%)
Sep 30, 2003 25.10 25.79 24.89 25.50 2,118,255 +0.39(+1.57%)
Sep 29, 2003 24.70 25.13 24.76 25.10 641,934 +0.40(+1.63%)
Sep 26, 2003 24.81 25.15 24.61 24.70 779,166 -0.13(-0.52%)
Sep 25, 2003 24.89 25.08 24.72 24.83 869,015 +0.08(+0.33%)
Sep 24, 2003 25.00 25.41 24.75 24.75 1,253,919 -0.21(-0.84%)
Sep 23, 2003 24.30 24.96 24.33 24.96 950,910 +0.66(+2.73%)
Sep 22, 2003 25.18 25.18 24.21 24.30 1,935,280 -0.88(-3.48%)
Sep 19, 2003 25.43 25.43 25.11 25.17 1,302,704 -0.31(-1.21%)
Sep 18, 2003 24.97 25.48 24.64 25.48 1,808,811 +0.67(+2.70%)
Sep 17, 2003 23.98 25.75 23.98 24.81 3,597,618 -0.62(-2.44%)
Sep 16, 2003 24.61 25.46 24.42 25.43 1,632,973 +0.82(+3.32%)
Sep 15, 2003 23.89 24.66 23.89 24.61 1,574,828 +0.73(+3.04%)
Sep 12, 2003 23.45 23.97 23.22 23.89 1,010,693 +0.42(+1.80%)
Sep 11, 2003 23.33 23.64 23.02 23.46 1,678,833 +0.29(+1.27%)
Sep 10, 2003 24.21 24.28 23.12 23.17 2,143,759 -1.41(-5.74%)
Sep 09, 2003 25.04 25.14 24.31 24.58 1,626,655 -0.72(-2.84%)
Sep 08, 2003 25.39 25.44 25.06 25.30 625,204 +0.09(+0.36%)
Sep 05, 2003 25.65 25.81 25.10 25.21 1,157,634 -0.44(-1.70%)
Sep 04, 2003 25.65 25.86 25.32 25.64 1,413,964 -0.00(-0.02%)
Sep 03, 2003 24.82 25.73 24.53 25.65 1,212,972 +1.11(+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.