Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 40.52 41.29 40.48 40.84 8,413,901 -0.37(-0.89%)
Nov 26, 2003 41.82 41.89 41.16 41.21 13,167,569 -0.55(-1.31%)
Nov 25, 2003 42.33 42.56 41.69 41.76 16,714,691 -0.89(-2.09%)
Nov 24, 2003 42.11 42.72 41.66 42.65 17,114,604 +0.16(+0.37%)
Nov 21, 2003 42.35 42.77 41.44 42.50 17,329,806 +0.14(+0.33%)
Nov 20, 2003 42.52 43.30 42.23 42.35 16,620,341 -0.25(-0.58%)
Nov 19, 2003 42.35 43.31 41.96 42.60 15,440,001 +0.89(+2.14%)
Nov 18, 2003 42.51 42.96 41.60 41.71 15,164,309 -0.78(-1.84%)
Nov 17, 2003 41.90 42.56 41.62 42.49 16,606,275 +1.20(+2.90%)
Nov 14, 2003 42.14 42.33 41.15 41.29 22,563,710 -1.21(-2.84%)
Nov 13, 2003 42.62 42.89 42.22 42.50 16,083,268 -0.23(-0.55%)
Nov 12, 2003 42.09 42.80 41.75 42.73 11,721,832 +0.92(+2.20%)
Nov 11, 2003 41.89 41.99 41.21 41.81 14,392,853 -0.11(-0.27%)
Nov 10, 2003 42.65 42.74 41.75 41.92 17,533,800 -0.57(-1.35%)
Nov 07, 2003 43.51 43.55 42.21 42.50 16,066,785 -0.84(-1.93%)
Nov 06, 2003 43.18 43.56 43.15 43.33 11,604,395 -0.08(-0.18%)
Nov 05, 2003 43.22 43.66 43.03 43.41 10,556,149 +0.11(+0.25%)
Nov 04, 2003 43.24 43.91 43.07 43.30 10,943,061 -0.25(-0.58%)
Nov 03, 2003 44.15 44.20 43.10 43.56 11,884,972 -0.22(-0.50%)
Oct 31, 2003 43.55 44.41 43.40 43.78 14,226,114 +0.56(+1.30%)
Oct 30, 2003 42.64 43.92 43.36 43.22 12,974,130 +0.58(+1.36%)
Oct 29, 2003 43.03 43.03 42.39 42.64 15,397,354 -0.50(-1.15%)
Oct 28, 2003 43.24 43.52 42.57 43.13 16,969,080 +0.01(+0.03%)
Oct 27, 2003 43.99 44.03 42.81 43.12 13,455,809 -0.45(-1.04%)
Oct 24, 2003 42.32 43.82 42.03 43.57 17,263,426 +1.23(+2.90%)
Oct 23, 2003 42.52 42.72 41.84 42.35 25,476,656 -0.40(-0.93%)
Oct 22, 2003 43.93 43.99 42.43 42.74 34,975,172 -2.37(-5.26%)
Oct 21, 2003 44.55 45.65 44.38 45.12 23,701,308 +1.25(+2.84%)
Oct 20, 2003 44.67 44.80 43.29 43.87 25,713,038 -0.79(-1.78%)
Oct 17, 2003 45.67 45.87 44.52 44.67 20,251,052 -1.48(-3.21%)
Oct 16, 2003 46.31 46.66 45.94 46.15 8,979,512 -0.16(-0.35%)
Oct 15, 2003 47.58 47.58 46.15 46.31 12,400,577 -1.05(-2.22%)
Oct 14, 2003 47.28 47.44 46.81 47.36 11,168,376 -0.23(-0.49%)
Oct 13, 2003 47.10 47.85 47.01 47.59 7,543,195 +0.77(+1.63%)
Oct 10, 2003 47.08 47.46 46.61 46.83 8,489,555 -0.33(-0.71%)
Oct 09, 2003 46.81 47.46 46.68 47.16 11,714,696 +0.96(+2.07%)
Oct 08, 2003 46.93 46.98 46.10 46.20 9,416,016 -0.73(-1.56%)
Oct 07, 2003 45.97 46.97 45.82 46.93 11,275,992 +0.91(+1.97%)
Oct 06, 2003 46.15 46.22 45.39 46.03 7,986,617 -0.03(-0.06%)
Oct 03, 2003 47.27 47.27 45.78 46.06 15,725,059 -0.84(-1.78%)
Oct 02, 2003 46.71 47.18 46.46 46.89 10,118,819 -0.09(-0.20%)
Oct 01, 2003 45.99 46.98 45.75 46.98 13,974,849 +1.25(+2.73%)
Sep 30, 2003 46.07 46.52 45.47 45.74 13,489,805 -0.60(-1.30%)
Sep 29, 2003 46.25 46.48 45.09 46.34 13,104,109 +0.16(+0.34%)
Sep 26, 2003 46.58 46.81 45.74 46.18 11,648,372 -0.16(-0.35%)
Sep 25, 2003 46.62 47.06 45.52 46.35 17,118,004 -0.33(-0.71%)
Sep 24, 2003 48.22 48.63 46.54 46.68 16,860,638 -1.94(-3.98%)
Sep 23, 2003 48.41 48.77 48.17 48.61 9,486,066 +0.09(+0.18%)
Sep 22, 2003 48.38 48.81 48.13 48.53 13,337,796 -0.30(-0.62%)
Sep 19, 2003 49.12 49.44 48.15 48.83 20,308,564 -0.79(-1.59%)
Sep 18, 2003 49.35 49.72 48.96 49.62 10,444,644 +0.26(+0.53%)
Sep 17, 2003 49.31 49.49 48.94 49.36 11,142,383 -0.13(-0.26%)
Sep 16, 2003 48.73 49.51 48.59 49.49 9,736,863 +0.93(+1.91%)
Sep 15, 2003 48.59 48.91 48.39 48.56 7,748,263 -0.01(-0.03%)
Sep 12, 2003 48.28 48.71 47.75 48.57 8,814,892 +0.19(+0.40%)
Sep 11, 2003 47.75 48.51 47.52 48.38 10,237,159 +0.89(+1.88%)
Sep 10, 2003 47.67 48.30 47.41 47.49 10,362,570 -0.30(-0.64%)
Sep 09, 2003 48.24 48.50 47.64 47.79 10,979,892 -0.55(-1.14%)
Sep 08, 2003 47.73 48.74 47.64 48.34 11,859,886 +0.65(+1.37%)
Sep 05, 2003 47.44 48.07 47.35 47.69 9,989,722 +0.10(+0.21%)
Sep 04, 2003 46.98 47.78 46.86 47.59 9,206,784 +0.59(+1.25%)
Sep 03, 2003 48.26 48.38 46.88 47.01 12,762,168 -1.08(-2.26%)
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.