Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 24.46 24.61 24.22 24.31 2,997,603 -0.19(-0.78%)
Dec 30, 2003 24.31 24.50 24.16 24.50 4,834,137 +0.21(+0.88%)
Dec 29, 2003 24.17 24.41 23.99 24.28 6,958,681 +0.76(+3.22%)
Dec 26, 2003 23.26 23.78 23.26 23.52 3,433,488 +0.39(+1.67%)
Dec 24, 2003 23.02 23.47 22.98 23.14 2,465,141 +0.11(+0.46%)
Dec 23, 2003 23.08 23.47 22.57 23.03 9,818,011 -0.44(-1.88%)
Dec 22, 2003 24.02 24.10 23.28 23.47 7,298,562 -0.54(-2.27%)
Dec 19, 2003 24.24 24.31 23.94 24.02 5,710,205 -0.18(-0.75%)
Dec 18, 2003 24.08 24.33 23.80 24.20 7,478,533 +0.24(+0.99%)
Dec 17, 2003 23.04 24.15 22.66 23.96 20,503,778 +0.92(+4.00%)
Dec 16, 2003 24.22 24.37 22.98 23.04 16,903,932 -1.42(-5.80%)
Dec 15, 2003 24.93 25.75 24.44 24.46 7,323,351 -0.47(-1.90%)
Dec 12, 2003 24.82 25.06 24.43 24.93 5,538,115 +0.11(+0.45%)
Dec 11, 2003 24.28 24.93 24.28 24.82 7,041,788 +0.64(+2.64%)
Dec 10, 2003 24.57 24.66 24.07 24.18 6,708,498 -0.39(-1.59%)
Dec 09, 2003 25.31 25.40 24.56 24.57 6,241,377 -0.66(-2.62%)
Dec 08, 2003 25.17 25.29 24.90 25.24 6,604,184 +0.07(+0.28%)
Dec 05, 2003 24.78 25.45 24.75 25.17 7,309,022 -0.03(-0.11%)
Dec 04, 2003 25.82 25.83 24.66 25.19 25,747,578 -1.52(-5.69%)
Dec 03, 2003 27.05 27.51 26.71 26.72 9,371,236 -0.51(-1.88%)
Dec 02, 2003 28.12 28.24 27.01 27.23 11,085,114 -1.09(-3.86%)
Dec 01, 2003 28.85 29.17 28.05 28.32 9,103,715 -0.53(-1.82%)
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%)
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.