Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 28.43 28.92 28.19 28.85 2,838,122 +0.42(+1.47%)
Nov 26, 2003 28.15 28.48 27.59 28.43 5,164,991 +0.34(+1.23%)
Nov 25, 2003 27.78 28.08 27.76 28.08 5,008,233 +0.31(+1.12%)
Nov 24, 2003 27.28 27.79 27.28 27.77 4,530,651 +0.67(+2.49%)
Nov 21, 2003 26.77 27.16 26.75 27.10 2,945,589 +0.33(+1.22%)
Nov 20, 2003 26.89 27.36 26.73 26.77 4,127,006 -0.23(-0.86%)
Nov 19, 2003 26.89 27.20 26.64 27.00 4,784,845 +0.11(+0.42%)
Nov 18, 2003 26.82 27.38 26.81 26.89 4,616,194 +0.19(+0.70%)
Nov 17, 2003 0.4653 27.00 26.50 26.71 5,867,249 +0.01(+0.04%)
Nov 14, 2003 27.24 27.57 26.60 26.70 4,820,381 -0.41(-1.51%)
Nov 13, 2003 27.10 27.57 26.74 27.11 7,498,307 -0.46(-1.67%)
Nov 12, 2003 27.59 27.73 27.25 27.57 5,171,152 -0.12(-0.42%)
Nov 11, 2003 27.37 27.72 27.27 27.68 5,064,688 +0.34(+1.22%)
Nov 10, 2003 27.40 27.50 27.19 27.35 5,068,414 +0.30(+1.10%)
Nov 07, 2003 27.43 27.52 26.99 27.05 3,291,345 -0.29(-1.07%)
Nov 06, 2003 26.75 27.47 26.75 27.34 3,599,273 +0.20(+0.74%)
Nov 05, 2003 27.64 27.65 26.96 27.14 5,171,152 -0.50(-1.80%)
Nov 04, 2003 27.62 27.78 27.08 27.64 2,631,500 +0.02(+0.08%)
Nov 03, 2003 27.13 27.76 27.37 27.62 3,755,687 +0.49(+1.80%)
Oct 31, 2003 26.97 27.27 26.99 27.13 3,496,821 +0.16(+0.60%)
Oct 30, 2003 26.55 27.25 26.53 26.97 5,538,258 +0.41(+1.56%)
Oct 29, 2003 26.44 26.86 26.17 26.55 4,066,108 -0.13(-0.47%)
Oct 28, 2003 25.68 26.68 25.22 26.68 7,041,072 +1.00(+3.90%)
Oct 27, 2003 25.14 25.71 25.12 25.68 4,656,745 +0.72(+2.89%)
Oct 24, 2003 25.26 25.36 24.50 24.96 5,897,627 -0.54(-2.13%)
Oct 23, 2003 25.15 25.51 25.03 25.50 4,511,307 +0.33(+1.29%)
Oct 22, 2003 24.94 25.20 24.71 25.18 5,170,292 +0.01(+0.06%)
Oct 21, 2003 24.57 25.31 24.57 25.16 6,936,328 +0.60(+2.42%)
Oct 20, 2003 24.66 24.68 24.49 24.57 3,886,281 +0.07(+0.28%)
Oct 17, 2003 24.92 25.15 24.45 24.50 5,899,633 -0.42(-1.70%)
Oct 16, 2003 24.84 25.19 24.68 24.92 3,879,116 +0.08(+0.34%)
Oct 15, 2003 25.64 25.64 24.72 24.84 5,018,979 -0.71(-2.77%)
Oct 14, 2003 25.40 25.54 25.08 25.54 3,268,419 +0.14(+0.55%)
Oct 13, 2003 24.66 25.54 24.64 25.40 4,739,853 +0.91(+3.70%)
Oct 10, 2003 24.77 24.70 24.30 24.50 3,684,100 -0.27(-1.11%)
Oct 09, 2003 24.15 24.96 24.01 24.77 7,220,756 +1.11(+4.70%)
Oct 08, 2003 24.05 24.11 23.57 23.66 3,391,361 -0.25(-1.03%)
Oct 07, 2003 24.00 24.18 23.52 23.91 3,307,107 -0.10(-0.41%)
Oct 06, 2003 23.82 24.07 23.59 24.00 3,471,029 +0.27(+1.16%)
Oct 03, 2003 22.76 23.98 23.40 23.73 6,410,171 +0.97(+4.25%)
Oct 02, 2003 22.87 22.97 22.57 22.76 4,403,267 -0.19(-0.83%)
Oct 01, 2003 22.11 23.10 22.07 22.95 6,005,666 +0.84(+3.81%)
Sep 30, 2003 21.63 22.32 21.63 22.11 5,287,646 +0.01(+0.06%)
Sep 29, 2003 22.43 22.52 21.54 22.10 6,718,099 -0.29(-1.29%)
Sep 26, 2003 22.58 22.62 22.40 22.38 3,995,610 -0.20(-0.91%)
Sep 25, 2003 22.57 23.04 22.01 22.59 8,164,600 +0.02(+0.10%)
Sep 24, 2003 23.59 23.59 22.40 22.57 9,421,960 -1.03(-4.36%)
Sep 23, 2003 23.52 23.65 23.28 23.59 4,014,524 +0.15(+0.65%)
Sep 22, 2003 23.75 23.75 23.28 23.44 4,752,319 -0.49(-2.06%)
Sep 19, 2003 23.97 24.29 23.77 23.93 4,030,143 -0.04(-0.16%)
Sep 18, 2003 24.24 24.24 23.77 23.97 4,018,106 +0.02(+0.08%)
Sep 17, 2003 24.50 24.42 23.52 23.95 10,680,180 -0.55(-2.24%)
Sep 16, 2003 24.27 24.62 23.74 24.50 4,434,361 +0.23(+0.94%)
Sep 15, 2003 23.74 24.47 23.74 24.27 6,177,756 +0.57(+2.41%)
Sep 12, 2003 23.64 23.70 23.19 23.70 5,098,075 -0.00(-0.02%)
Sep 11, 2003 23.10 23.80 23.04 23.71 5,944,769 +0.73(+3.16%)
Sep 10, 2003 23.00 23.72 22.95 22.98 6,649,893 -0.54(-2.29%)
Sep 09, 2003 24.19 24.19 23.41 23.52 7,858,821 -0.67(-2.79%)
Sep 08, 2003 24.44 24.56 24.10 24.19 7,630,132 -0.24(-0.99%)
Sep 05, 2003 24.11 25.17 24.11 24.44 8,746,640 -0.08(-0.32%)
Sep 04, 2003 24.59 24.79 24.03 24.51 7,394,995 -0.19(-0.77%)
Sep 03, 2003 24.97 24.97 24.57 24.71 6,175,464 -0.03(-0.11%)
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.