Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 43.74 43.77 43.21 43.39 5,808,512 -0.37(-0.85%)
Dec 30, 2003 44.21 44.27 43.59 43.76 5,039,943 -0.43(-0.96%)
Dec 29, 2003 43.99 44.19 43.57 44.19 4,314,163 +0.62(+1.42%)
Dec 26, 2003 43.59 43.86 43.50 43.57 801,308 +0.07(+0.17%)
Dec 24, 2003 43.51 43.68 43.47 43.50 2,343,794 -0.01(-0.03%)
Dec 23, 2003 44.27 44.54 43.18 43.51 7,770,939 -1.04(-2.33%)
Dec 22, 2003 45.36 45.36 44.30 44.55 6,041,579 -1.04(-2.29%)
Dec 19, 2003 45.26 45.59 44.90 45.59 6,097,819 +0.48(+1.05%)
Dec 18, 2003 44.72 45.20 44.67 45.11 4,504,279 +0.39(+0.88%)
Dec 17, 2003 44.90 45.12 44.54 44.72 4,381,101 -0.50(-1.11%)
Dec 16, 2003 44.23 45.22 44.23 45.22 5,837,362 +0.99(+2.23%)
Dec 15, 2003 44.84 44.91 44.27 44.23 4,014,483 -0.31(-0.69%)
Dec 12, 2003 44.24 44.54 43.79 44.54 4,850,475 +0.24(+0.54%)
Dec 11, 2003 43.74 44.49 43.53 44.30 5,924,883 +0.86(+1.99%)
Dec 10, 2003 43.53 43.70 43.26 43.44 5,755,513 -0.09(-0.21%)
Dec 09, 2003 43.27 43.53 42.94 43.53 5,598,136 +0.32(+0.74%)
Dec 08, 2003 42.45 43.25 42.23 43.21 5,152,749 +0.76(+1.79%)
Dec 05, 2003 42.30 42.51 42.12 42.45 2,950,448 -0.13(-0.30%)
Dec 04, 2003 42.78 43.00 42.15 42.58 3,976,070 +0.02(+0.04%)
Dec 03, 2003 42.94 43.30 42.56 42.56 3,947,707 -0.32(-0.75%)
Dec 02, 2003 42.92 43.62 42.78 42.88 6,548,231 -0.49(-1.14%)
Dec 01, 2003 42.37 43.50 42.26 43.37 6,854,718 +0.93(+2.18%)
Nov 28, 2003 42.76 42.76 42.17 42.45 3,818,532 -0.31(-0.72%)
Nov 26, 2003 43.16 43.16 42.20 42.76 10,291,884 -0.85(-1.94%)
Nov 25, 2003 43.56 43.79 43.29 43.60 5,530,388 +0.10(+0.24%)
Nov 24, 2003 43.26 43.78 43.22 43.50 5,847,410 +0.55(+1.28%)
Nov 21, 2003 44.13 44.30 42.83 42.95 10,582,812 -1.18(-2.68%)
Nov 20, 2003 44.43 44.76 44.07 44.13 5,393,271 -0.62(-1.39%)
Nov 19, 2003 43.87 44.92 43.68 44.76 7,235,923 +0.99(+2.26%)
Nov 18, 2003 43.62 44.34 43.56 43.77 5,205,262 +0.15(+0.34%)
Nov 17, 2003 43.84 44.10 42.88 43.62 7,391,679 -0.36(-0.81%)
Nov 14, 2003 42.94 44.39 42.70 43.98 15,523,078 +1.38(+3.23%)
Nov 13, 2003 40.84 42.94 40.72 42.60 11,992,070 +1.76(+4.32%)
Nov 12, 2003 40.10 41.17 39.82 40.84 5,908,513 +0.72(+1.78%)
Nov 11, 2003 40.43 40.44 40.10 40.12 3,113,335 -0.31(-0.76%)
Nov 10, 2003 40.46 40.63 40.27 40.43 3,038,942 -0.20(-0.49%)
Nov 07, 2003 40.98 41.31 40.42 40.63 4,338,312 -0.33(-0.80%)
Nov 06, 2003 40.66 40.86 40.47 40.96 3,968,939 +0.21(+0.51%)
Nov 05, 2003 40.64 40.75 40.10 40.75 4,509,952 +0.52(+1.30%)
Nov 04, 2003 40.64 40.72 40.09 40.22 4,601,687 -0.75(-1.82%)
Nov 03, 2003 41.10 41.31 41.04 40.97 2,597,582 -0.10(-0.26%)
Oct 31, 2003 40.97 41.69 41.15 41.07 5,902,030 +0.10(+0.26%)
Oct 30, 2003 40.80 41.55 40.96 40.97 6,299,443 +0.17(+0.41%)
Oct 29, 2003 41.49 41.49 40.73 40.80 5,140,755 -0.75(-1.81%)
Oct 28, 2003 41.17 41.55 40.95 41.55 4,904,285 +0.43(+1.05%)
Oct 27, 2003 40.90 41.52 40.72 41.12 6,498,797 +0.22(+0.54%)
Oct 24, 2003 40.17 40.90 39.87 40.90 9,829,316 +0.73(+1.83%)
Oct 23, 2003 38.22 40.47 38.20 40.17 13,275,557 +2.67(+7.11%)
Oct 22, 2003 38.13 38.14 37.23 37.50 6,167,674 -1.06(-2.75%)
Oct 21, 2003 37.98 38.72 37.98 38.56 3,935,389 +0.59(+1.54%)
Oct 20, 2003 37.83 37.98 37.42 37.98 3,913,995 +0.24(+0.64%)
Oct 17, 2003 38.25 38.37 37.69 37.74 4,503,631 -0.51(-1.34%)
Oct 16, 2003 38.04 38.28 37.80 38.25 3,789,682 +0.20(+0.54%)
Oct 15, 2003 38.49 38.75 37.82 38.04 3,987,254 -0.44(-1.15%)
Oct 14, 2003 38.28 38.51 37.89 38.49 4,953,070 +0.21(+0.55%)
Oct 13, 2003 38.44 38.62 38.23 38.28 2,277,504 -0.17(-0.43%)
Oct 10, 2003 38.36 38.73 38.22 38.44 2,864,061 +0.09(+0.23%)
Oct 09, 2003 38.87 39.06 38.28 38.36 4,185,798 -0.07(-0.18%)
Oct 08, 2003 38.87 39.05 38.32 38.43 3,848,840 -0.44(-1.14%)
Oct 07, 2003 39.14 39.21 38.41 38.87 4,934,755 -0.27(-0.68%)
Oct 06, 2003 39.12 39.41 39.02 39.14 3,839,439 +0.02(+0.05%)
Oct 03, 2003 39.64 39.66 39.09 39.12 6,072,211 -0.07(-0.17%)
Oct 02, 2003 38.94 39.20 38.90 39.19 6,594,585 +0.31(+0.79%)
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.