Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 43.49 43.50 42.90 43.18 3,753,899 -0.31(-0.72%)
Nov 26, 2003 43.90 43.90 42.92 43.49 10,117,682 -0.86(-1.94%)
Nov 25, 2003 44.31 44.55 44.03 44.35 5,436,780 +0.11(+0.24%)
Nov 24, 2003 44.01 44.53 43.96 44.25 5,748,437 +0.56(+1.28%)
Nov 21, 2003 44.89 45.06 43.56 43.69 10,403,686 -1.20(-2.68%)
Nov 20, 2003 45.19 45.53 44.83 44.89 5,301,984 -0.63(-1.39%)
Nov 19, 2003 44.62 45.69 44.44 45.53 7,113,448 +1.00(+2.26%)
Nov 18, 2003 44.37 45.11 44.31 44.52 5,117,157 +0.15(+0.34%)
Nov 17, 2003 44.59 44.86 43.62 44.37 7,266,567 -0.36(-0.81%)
Nov 14, 2003 43.68 45.15 43.43 44.74 15,260,333 +1.40(+3.23%)
Nov 13, 2003 41.55 43.68 41.42 43.34 11,789,092 +1.79(+4.32%)
Nov 12, 2003 40.79 41.87 40.51 41.54 5,808,506 +0.73(+1.78%)
Nov 11, 2003 41.13 41.13 40.79 40.81 3,060,638 -0.31(-0.76%)
Nov 10, 2003 41.16 41.33 40.96 41.13 2,987,504 -0.20(-0.49%)
Nov 07, 2003 41.69 42.02 41.12 41.33 4,264,882 -0.33(-0.80%)
Nov 06, 2003 41.36 41.57 41.17 41.66 3,901,760 +0.21(+0.51%)
Nov 05, 2003 41.34 41.45 40.79 41.45 4,433,616 +0.53(+1.30%)
Nov 04, 2003 41.34 41.42 40.78 40.91 4,523,799 -0.76(-1.82%)
Nov 03, 2003 41.81 42.02 41.74 41.67 2,553,615 -0.11(-0.26%)
Oct 31, 2003 41.67 42.41 41.86 41.78 5,802,132 +0.11(+0.26%)
Oct 30, 2003 41.50 42.27 41.66 41.67 6,192,818 +0.17(+0.41%)
Oct 29, 2003 42.21 42.21 41.43 41.50 5,053,742 -0.77(-1.81%)
Oct 28, 2003 41.87 42.27 41.65 42.27 4,821,275 +0.44(+1.05%)
Oct 27, 2003 41.60 42.23 41.42 41.83 6,388,798 +0.23(+0.54%)
Oct 24, 2003 40.86 41.60 40.56 41.60 9,662,944 +0.75(+1.83%)
Oct 23, 2003 38.88 41.17 38.86 40.86 13,050,854 +2.71(+7.11%)
Oct 22, 2003 38.79 38.79 37.87 38.15 6,063,280 -1.08(-2.75%)
Oct 21, 2003 38.63 39.38 38.63 39.23 3,868,778 +0.60(+1.54%)
Oct 20, 2003 38.49 38.63 38.06 38.63 3,847,746 +0.24(+0.64%)
Oct 17, 2003 38.91 39.03 38.34 38.38 4,427,402 -0.52(-1.34%)
Oct 16, 2003 38.70 38.94 38.45 38.91 3,725,537 +0.21(+0.54%)
Oct 15, 2003 39.15 39.41 38.47 38.70 3,919,765 -0.45(-1.15%)
Oct 14, 2003 38.94 39.17 38.54 39.15 4,869,234 +0.21(+0.55%)
Oct 13, 2003 39.11 39.28 38.89 38.94 2,238,955 -0.17(-0.43%)
Oct 10, 2003 39.02 39.40 38.87 39.11 2,815,583 +0.09(+0.23%)
Oct 09, 2003 39.54 39.73 38.94 39.02 4,114,949 -0.07(-0.18%)
Oct 08, 2003 39.54 39.72 38.97 39.09 3,783,694 -0.45(-1.14%)
Oct 07, 2003 39.81 39.88 39.08 39.54 4,851,229 -0.27(-0.68%)
Oct 06, 2003 39.79 40.09 39.69 39.81 3,774,453 +0.02(+0.05%)
Oct 03, 2003 40.32 40.34 39.76 39.79 5,969,432 -0.07(-0.17%)
Oct 02, 2003 39.62 39.88 39.57 39.86 6,482,965 +0.31(+0.79%)
Oct 01, 2003 37.29 39.67 38.63 39.55 17,330,076 +2.27(+6.08%)
Sep 30, 2003 36.53 37.47 36.51 37.28 7,626,661 +0.75(+2.06%)
Sep 29, 2003 36.46 36.70 36.40 36.53 4,679,946 +0.13(+0.36%)
Sep 26, 2003 36.86 36.87 36.35 36.40 6,253,524 -0.46(-1.24%)
Sep 25, 2003 37.41 37.43 36.87 36.85 3,867,504 -0.33(-0.89%)
Sep 24, 2003 37.55 37.73 36.99 37.19 5,662,556 -0.36(-0.97%)
Sep 23, 2003 37.66 37.78 37.66 37.55 4,051,215 +0.36(+0.98%)
Sep 22, 2003 37.79 37.79 37.04 37.19 5,423,237 -0.60(-1.59%)
Sep 19, 2003 38.31 38.47 37.75 37.79 5,569,983 -0.52(-1.36%)
Sep 18, 2003 38.21 38.80 38.19 38.31 4,436,325 +0.19(+0.49%)
Sep 17, 2003 38.28 38.59 37.70 38.12 4,645,689 -0.16(-0.43%)
Sep 16, 2003 38.22 38.35 38.05 38.28 5,211,483 +0.06(+0.16%)
Sep 15, 2003 38.85 38.85 38.22 38.22 4,023,651 -0.37(-0.96%)
Sep 12, 2003 38.54 38.69 38.32 38.59 5,137,392 +0.32(+0.84%)
Sep 11, 2003 39.19 39.28 38.17 38.27 5,279,199 -0.66(-1.69%)
Sep 10, 2003 38.57 39.10 38.57 38.93 5,366,673 +0.37(+0.96%)
Sep 09, 2003 38.66 39.00 38.53 38.56 4,431,067 -0.19(-0.50%)
Sep 08, 2003 38.52 39.10 38.50 38.76 6,306,104 +0.47(+1.23%)
Sep 05, 2003 38.82 39.07 38.20 38.28 13,021,696 -0.03(-0.07%)
Sep 04, 2003 38.44 38.58 37.81 38.31 13,894,526 -0.67(-1.71%)
Sep 03, 2003 39.63 40.17 38.78 38.97 19,505,936 -2.95(-7.04%)
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.