Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 21.86 22.08 21.58 21.67 102,223 -0.18(-0.82%)
Dec 30, 2003 22.58 22.58 21.69 21.85 105,302 -0.62(-2.77%)
Dec 29, 2003 21.57 22.51 21.50 22.47 157,847 +0.94(+4.38%)
Dec 26, 2003 22.23 22.25 21.48 21.53 39,700 -0.40(-1.81%)
Dec 24, 2003 22.37 22.37 21.88 21.92 41,823 -0.23(-1.02%)
Dec 23, 2003 21.76 22.28 21.68 22.15 98,508 +0.39(+1.77%)
Dec 22, 2003 21.53 21.88 21.48 21.76 97,553 +0.24(+1.09%)
Dec 19, 2003 21.86 21.95 21.24 21.53 150,628 -0.51(-2.31%)
Dec 18, 2003 22.23 22.23 21.70 22.03 147,019 -0.20(-0.89%)
Dec 17, 2003 22.14 22.22 21.76 22.23 192,664 +0.66(+3.06%)
Dec 16, 2003 20.89 21.57 20.82 21.57 316,543 +0.69(+3.29%)
Dec 15, 2003 21.62 21.90 20.88 20.89 266,864 -0.97(-4.44%)
Dec 12, 2003 22.50 22.50 21.47 21.86 273,446 -0.69(-3.05%)
Dec 11, 2003 21.95 22.79 21.95 22.54 187,675 +0.50(+2.27%)
Dec 10, 2003 21.67 22.06 21.57 22.04 191,391 +0.05(+0.21%)
Dec 09, 2003 22.52 22.62 21.98 22.00 135,980 -0.61(-2.71%)
Dec 08, 2003 23.00 23.29 22.62 22.61 132,795 +0.10(+0.46%)
Dec 05, 2003 22.84 23.02 22.46 22.51 127,487 -0.44(-1.93%)
Dec 04, 2003 23.27 23.27 22.03 22.95 397,643 -0.13(-0.57%)
Dec 03, 2003 25.44 25.44 23.08 23.08 625,550 -2.26(-8.92%)
Dec 02, 2003 28.36 28.26 25.25 25.34 445,093 -3.01(-10.63%)
Dec 01, 2003 28.17 28.38 28.16 28.36 82,267 +0.49(+1.76%)
Nov 28, 2003 27.70 27.91 27.65 27.87 20,168 +0.10(+0.37%)
Nov 26, 2003 28.35 28.35 27.66 27.76 52,438 -0.41(-1.44%)
Nov 25, 2003 27.28 28.26 27.28 28.17 142,455 +0.89(+3.25%)
Nov 24, 2003 26.52 27.28 26.43 27.28 73,244 +0.89(+3.39%)
Nov 21, 2003 26.72 26.99 26.28 26.39 73,775 -0.33(-1.23%)
Nov 20, 2003 26.38 26.72 26.20 26.72 43,840 +0.32(+1.21%)
Nov 19, 2003 26.57 26.74 26.18 26.40 91,927 -0.17(-0.64%)
Nov 18, 2003 26.85 26.97 26.21 26.57 92,670 -0.05(-0.18%)
Nov 17, 2003 25.80 26.61 25.77 26.61 73,138 +0.24(+0.93%)
Nov 14, 2003 26.61 26.73 25.98 26.37 96,597 -0.24(-0.92%)
Nov 13, 2003 25.95 26.94 25.95 26.61 89,591 +0.24(+0.89%)
Nov 12, 2003 26.32 26.47 25.93 26.38 124,621 +0.06(+0.21%)
Nov 11, 2003 27.32 27.32 26.50 26.32 57,427 -1.00(-3.65%)
Nov 10, 2003 28.03 27.68 27.05 27.32 59,869 -0.71(-2.52%)
Nov 07, 2003 27.84 28.10 27.71 28.03 68,043 +0.42(+1.54%)
Nov 06, 2003 27.23 27.61 26.94 27.60 42,885 +0.29(+1.07%)
Nov 05, 2003 26.79 27.55 26.79 27.31 33,862 +0.00(+0.00%)
Nov 04, 2003 26.79 27.55 26.79 27.31 88,272 -0.14(-0.51%)
Nov 03, 2003 26.99 27.93 26.99 27.45 102,648 +0.70(+2.61%)
Oct 31, 2003 26.61 26.99 26.52 26.75 73,244 +0.29(+1.10%)
Oct 30, 2003 26.84 27.17 26.28 26.46 62,841 +0.08(+0.32%)
Oct 29, 2003 26.09 26.58 26.09 26.38 73,244 +0.06(+0.21%)
Oct 28, 2003 26.26 26.56 26.26 26.32 75,473 +0.29(+1.12%)
Oct 27, 2003 24.87 26.14 24.87 26.03 82,161 +0.96(+3.83%)
Oct 24, 2003 25.44 25.46 24.97 25.07 52,332 -0.39(-1.52%)
Oct 23, 2003 25.44 25.67 25.42 25.45 76,429 +0.02(+0.07%)
Oct 22, 2003 26.08 26.08 24.96 25.44 78,021 -0.60(-2.32%)
Oct 21, 2003 25.72 26.36 25.72 26.04 113,369 +0.23(+0.88%)
Oct 20, 2003 25.81 26.05 25.70 25.81 59,550 -0.09(-0.36%)
Oct 17, 2003 26.02 26.09 25.91 25.91 55,729 +0.05(+0.18%)
Oct 16, 2003 26.14 26.32 25.83 25.86 75,898 -0.52(-1.96%)
Oct 15, 2003 26.52 26.61 26.00 26.38 53,075 -0.03(-0.11%)
Oct 14, 2003 26.00 26.42 25.89 26.41 73,987 +0.50(+1.93%)
Oct 13, 2003 25.67 25.93 25.44 25.91 66,132 -0.05(-0.18%)
Oct 10, 2003 25.85 26.08 25.57 25.95 41,611 +0.34(+1.32%)
Oct 09, 2003 25.61 26.31 25.61 25.61 81,842 +0.25(+1.00%)
Oct 08, 2003 25.58 25.61 25.17 25.36 54,880 -0.25(-0.99%)
Oct 07, 2003 25.20 25.61 25.20 25.61 73,987 -0.06(-0.22%)
Oct 06, 2003 26.24 26.24 25.43 25.67 107,000 -0.38(-1.45%)
Oct 03, 2003 25.69 26.05 25.48 26.05 114,855 +0.94(+3.75%)
Oct 02, 2003 25.31 25.35 24.59 25.11 75,792 +0.37(+1.49%)
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.