Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 44.69 45.35 44.42 45.20 763,900 +0.51(+1.14%)
Dec 30, 2003 44.63 44.72 44.06 44.69 518,900 +0.06(+0.13%)
Dec 29, 2003 44.75 44.98 44.10 44.63 658,900 -0.11(-0.25%)
Dec 26, 2003 44.34 44.95 44.34 44.74 271,300 +0.47(+1.06%)
Dec 24, 2003 44.02 44.42 43.55 44.27 356,700 +0.13(+0.29%)
Dec 23, 2003 43.74 44.15 43.63 44.14 576,600 +0.57(+1.31%)
Dec 22, 2003 43.38 44.10 43.17 43.57 651,400 +0.19(+0.44%)
Dec 19, 2003 43.72 43.72 42.81 43.38 755,300 -0.34(-0.78%)
Dec 18, 2003 43.04 43.71 42.76 43.72 767,100 +0.91(+2.13%)
Dec 17, 2003 41.96 43.00 41.75 42.81 636,800 +0.80(+1.90%)
Dec 16, 2003 42.46 42.58 41.33 42.01 1,177,000 -0.45(-1.06%)
Dec 15, 2003 44.15 44.45 42.63 42.46 721,800 -0.79(-1.83%)
Dec 12, 2003 43.53 43.53 42.94 43.25 511,300 -0.27(-0.62%)
Dec 11, 2003 41.93 44.00 41.93 43.52 1,118,000 +1.59(+3.79%)
Dec 10, 2003 42.28 42.32 41.65 41.93 982,500 -0.13(-0.31%)
Dec 09, 2003 43.03 43.37 42.05 42.06 680,000 -0.97(-2.25%)
Dec 08, 2003 42.49 43.03 42.49 43.03 851,300 +0.43(+1.01%)
Dec 05, 2003 42.70 42.90 42.35 42.60 1,008,700 -0.43(-1.00%)
Dec 04, 2003 43.95 44.00 42.15 43.03 1,424,400 -0.91(-2.07%)
Dec 03, 2003 44.90 45.00 43.85 43.94 975,100 -0.81(-1.81%)
Dec 02, 2003 45.55 45.55 44.70 44.75 796,100 -0.45(-1.00%)
Dec 01, 2003 45.51 45.81 44.50 45.20 995,500 -0.15(-0.33%)
Nov 28, 2003 44.84 45.43 44.75 45.35 648,700 +0.51(+1.14%)
Nov 26, 2003 45.10 45.17 44.32 44.84 910,000 +0.37(+0.83%)
Nov 25, 2003 44.42 44.80 44.10 44.47 1,676,400 -0.08(-0.18%)
Nov 24, 2003 43.00 44.63 42.85 44.55 1,332,700 +2.12(+5.00%)
Nov 21, 2003 42.99 43.00 42.20 42.43 1,339,300 -0.56(-1.30%)
Nov 20, 2003 41.72 43.35 41.72 42.99 1,828,500 +1.10(+2.63%)
Nov 19, 2003 41.67 41.94 41.66 41.89 1,239,100 +0.26(+0.62%)
Nov 18, 2003 42.60 42.89 42.02 41.63 1,855,500 -0.99(-2.32%)
Nov 17, 2003 42.73 43.29 42.24 42.62 1,861,700 -0.74(-1.71%)
Nov 14, 2003 45.00 45.08 43.30 43.36 2,869,900 -1.34(-3.00%)
Nov 13, 2003 45.75 46.50 44.47 44.70 4,838,600 -3.43(-7.13%)
Nov 12, 2003 49.15 49.15 48.09 48.13 1,707,500 -0.59(-1.21%)
Nov 11, 2003 49.00 49.45 48.23 48.72 2,523,300 +1.52(+3.22%)
Nov 10, 2003 47.40 47.47 46.99 47.20 1,317,700 -0.01(-0.02%)
Nov 07, 2003 47.60 47.61 47.14 47.21 764,000 -0.41(-0.86%)
Nov 06, 2003 47.23 47.70 47.15 47.62 985,000 +0.54(+1.15%)
Nov 05, 2003 48.07 47.19 46.79 47.08 855,800 -0.45(-0.95%)
Nov 04, 2003 48.07 48.07 47.41 47.53 936,600 -0.75(-1.55%)
Nov 03, 2003 47.62 48.38 47.62 48.28 772,135 +0.83(+1.75%)
Oct 31, 2003 46.90 47.50 46.80 47.45 957,700 +0.71(+1.52%)
Oct 30, 2003 47.30 47.32 46.37 46.74 929,400 -0.07(-0.15%)
Oct 29, 2003 45.62 46.95 45.40 46.81 1,733,700 +0.81(+1.76%)
Oct 28, 2003 44.62 46.00 44.50 46.00 1,161,500 +1.38(+3.09%)
Oct 27, 2003 43.80 44.69 43.73 44.62 700,400 +1.00(+2.29%)
Oct 24, 2003 43.97 44.04 42.75 43.62 827,200 -0.34(-0.77%)
Oct 23, 2003 43.40 44.09 43.20 43.96 876,200 -0.12(-0.27%)
Oct 22, 2003 44.57 44.58 43.60 44.08 1,090,500 -0.49(-1.10%)
Oct 21, 2003 43.00 45.19 42.88 44.57 2,445,200 +1.47(+3.41%)
Oct 20, 2003 42.15 43.13 41.91 43.10 1,023,300 +0.95(+2.25%)
Oct 17, 2003 42.99 42.99 42.02 42.15 632,100 -0.77(-1.79%)
Oct 16, 2003 42.92 43.03 42.52 42.92 1,151,300 -0.08(-0.19%)
Oct 15, 2003 42.90 43.50 42.15 43.00 1,743,900 +0.10(+0.23%)
Oct 14, 2003 41.72 42.94 41.65 42.90 1,060,800 +0.96(+2.29%)
Oct 13, 2003 40.72 42.00 40.83 41.94 848,600 +1.22(+3.00%)
Oct 10, 2003 40.77 40.91 40.36 40.72 654,600 -0.05(-0.12%)
Oct 09, 2003 39.10 41.38 39.10 40.77 2,426,900 +2.07(+5.35%)
Oct 08, 2003 38.95 38.95 38.50 38.70 946,300 -0.25(-0.64%)
Oct 07, 2003 38.88 39.10 37.87 38.95 830,300 +0.07(+0.18%)
Oct 06, 2003 38.95 38.96 38.77 38.88 853,700 +0.11(+0.28%)
Oct 03, 2003 39.00 39.30 38.79 38.77 1,016,600 +0.27(+0.70%)
Oct 02, 2003 38.53 38.62 38.21 38.50 849,500 -0.10(-0.26%)
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.