Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 29.75 30.15 29.73 29.98 213,300 +0.20(+0.67%)
Nov 26, 2003 29.60 29.80 29.52 29.78 469,400 +0.21(+0.71%)
Nov 25, 2003 28.83 29.60 28.83 29.57 625,400 +0.94(+3.28%)
Nov 24, 2003 28.40 28.65 28.39 28.63 402,100 +0.30(+1.06%)
Nov 21, 2003 28.22 28.43 28.20 28.33 180,100 +0.11(+0.39%)
Nov 20, 2003 28.48 28.48 28.26 28.22 299,400 -0.28(-0.98%)
Nov 19, 2003 27.52 28.50 27.52 28.50 579,700 +0.99(+3.60%)
Nov 18, 2003 28.40 28.55 27.44 27.51 543,400 -0.74(-2.62%)
Nov 17, 2003 28.02 28.26 28.00 28.25 496,900 +0.04(+0.14%)
Nov 14, 2003 28.23 28.23 28.04 28.21 464,400 -0.02(-0.07%)
Nov 13, 2003 27.85 28.23 27.85 28.23 383,400 +0.35(+1.26%)
Nov 12, 2003 27.51 27.90 27.50 27.88 307,600 +0.38(+1.38%)
Nov 11, 2003 27.85 27.85 27.50 27.50 247,100 -0.35(-1.26%)
Nov 10, 2003 27.80 27.93 27.75 27.85 287,300 +0.05(+0.18%)
Nov 07, 2003 27.75 27.90 27.62 27.80 415,100 +0.25(+0.91%)
Nov 06, 2003 27.72 27.84 27.50 27.55 336,800 -0.42(-1.50%)
Nov 05, 2003 27.46 27.97 27.30 27.97 464,900 +0.46(+1.67%)
Nov 04, 2003 27.81 27.87 27.45 27.51 425,808 -0.47(-1.68%)
Nov 03, 2003 27.86 28.23 27.86 27.98 441,100 +0.20(+0.72%)
Oct 31, 2003 26.94 28.14 27.40 27.78 3,763,400 +0.84(+3.12%)
Oct 30, 2003 27.23 27.23 26.67 26.94 520,300 -0.20(-0.74%)
Oct 29, 2003 27.10 27.20 26.86 27.14 435,600 +0.04(+0.15%)
Oct 28, 2003 26.70 27.18 26.70 27.10 394,800 +0.41(+1.54%)
Oct 27, 2003 26.70 26.85 26.68 26.69 574,800 -0.16(-0.60%)
Oct 24, 2003 26.89 27.02 26.65 26.85 567,600 -0.11(-0.41%)
Oct 23, 2003 26.80 26.98 26.44 26.96 717,500 +0.05(+0.19%)
Oct 22, 2003 27.25 27.30 26.85 26.91 509,200 -1.34(-4.74%)
Oct 21, 2003 28.20 28.25 28.11 28.25 360,000 +0.17(+0.61%)
Oct 20, 2003 28.40 28.40 28.01 28.08 750,800 -0.37(-1.30%)
Oct 17, 2003 28.95 28.99 28.32 28.45 354,300 -0.33(-1.15%)
Oct 16, 2003 29.40 29.40 29.00 28.78 476,900 +0.08(+0.28%)
Oct 15, 2003 28.98 29.00 28.50 28.70 280,700 -0.19(-0.66%)
Oct 14, 2003 28.85 29.00 28.74 28.89 95,700 +0.07(+0.24%)
Oct 13, 2003 28.85 29.05 28.68 28.82 120,600 +0.05(+0.17%)
Oct 10, 2003 28.95 29.00 28.77 28.77 123,300 -0.02(-0.07%)
Oct 09, 2003 28.60 28.95 28.60 28.79 365,500 +0.23(+0.81%)
Oct 08, 2003 28.41 28.61 28.36 28.56 262,800 +0.17(+0.60%)
Oct 07, 2003 28.10 28.44 28.10 28.39 246,800 +0.05(+0.18%)
Oct 06, 2003 28.10 28.39 28.00 28.34 227,400 +0.33(+1.18%)
Oct 03, 2003 27.99 28.18 27.99 28.01 192,900 +0.20(+0.72%)
Oct 02, 2003 27.40 27.81 27.61 27.81 368,100 +0.41(+1.50%)
Oct 01, 2003 27.20 27.45 27.00 27.40 527,100 +1.00(+3.79%)
Sep 30, 2003 26.57 26.68 26.18 26.40 357,900 -0.22(-0.83%)
Sep 29, 2003 26.74 26.74 26.60 26.62 127,200 -0.08(-0.30%)
Sep 26, 2003 27.40 27.43 26.70 26.70 262,300 -0.74(-2.70%)
Sep 25, 2003 27.90 27.90 27.44 27.44 136,000 -0.42(-1.51%)
Sep 24, 2003 27.92 27.96 27.81 27.86 340,400 -0.18(-0.64%)
Sep 23, 2003 27.81 28.05 27.79 28.04 303,000 +0.15(+0.54%)
Sep 22, 2003 27.90 27.90 27.70 27.89 171,700 -0.18(-0.64%)
Sep 19, 2003 27.90 28.06 27.90 28.07 200,900 +0.17(+0.61%)
Sep 18, 2003 27.70 27.99 27.63 27.90 445,300 +0.20(+0.72%)
Sep 17, 2003 27.93 27.95 27.93 27.70 413,000 -0.25(-0.89%)
Sep 16, 2003 28.60 28.46 27.68 27.95 523,600 -0.65(-2.27%)
Sep 15, 2003 28.71 28.84 28.50 28.60 177,000 -0.10(-0.35%)
Sep 12, 2003 28.64 28.90 28.57 28.70 121,400 +0.05(+0.17%)
Sep 11, 2003 28.32 28.65 28.01 28.65 158,000 +0.26(+0.92%)
Sep 10, 2003 28.90 29.10 28.27 28.39 204,400 -0.71(-2.44%)
Sep 09, 2003 28.80 29.25 28.80 29.10 178,000 +0.10(+0.34%)
Sep 08, 2003 28.53 29.00 28.40 29.00 186,500 +0.67(+2.36%)
Sep 05, 2003 28.68 28.70 28.31 28.33 183,800 -0.27(-0.94%)
Sep 04, 2003 29.15 29.15 28.44 28.60 277,700 -0.58(-1.99%)
Sep 03, 2003 29.15 29.70 29.01 29.18 191,700 -0.17(-0.58%)
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.