Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 35.58 35.76 35.25 35.67 404,485 -0.05(-0.14%)
Nov 26, 2003 35.71 35.78 35.09 35.72 774,343 +0.20(+0.55%)
Nov 25, 2003 34.97 35.65 34.85 35.52 967,928 +0.52(+1.50%)
Nov 24, 2003 33.89 35.11 33.84 35.00 783,364 +1.29(+3.84%)
Nov 21, 2003 33.90 34.19 33.56 33.71 1,024,176 -0.20(-0.58%)
Nov 20, 2003 33.91 34.44 33.44 33.90 662,077 -0.18(-0.53%)
Nov 19, 2003 33.56 34.35 33.56 34.08 843,056 +0.48(+1.42%)
Nov 18, 2003 34.17 34.70 33.56 33.61 748,368 -0.60(-1.75%)
Nov 17, 2003 34.67 34.71 33.84 34.21 861,557 -0.46(-1.33%)
Nov 14, 2003 35.05 35.40 34.36 34.67 1,025,798 -0.14(-0.41%)
Nov 13, 2003 34.10 34.82 33.93 34.81 1,501,662 +1.32(+3.94%)
Nov 12, 2003 32.88 33.69 32.77 33.49 1,519,967 +0.64(+1.96%)
Nov 11, 2003 33.22 33.68 32.69 32.84 665,372 -0.36(-1.10%)
Nov 10, 2003 33.97 34.00 33.02 33.21 1,360,951 -0.72(-2.13%)
Nov 07, 2003 34.71 34.79 33.75 33.93 1,108,913 -0.94(-2.70%)
Nov 06, 2003 34.99 35.08 34.58 34.88 820,115 -0.13(-0.37%)
Nov 05, 2003 35.21 35.62 34.46 35.00 601,217 -0.22(-0.62%)
Nov 04, 2003 35.36 35.47 34.92 35.22 554,074 -0.05(-0.15%)
Nov 03, 2003 35.23 35.51 35.20 35.28 518,627 +0.13(+0.37%)
Oct 31, 2003 35.07 35.44 34.99 35.15 464,044 +0.08(+0.24%)
Oct 30, 2003 34.76 35.20 34.57 35.06 812,407 +0.31(+0.88%)
Oct 29, 2003 34.60 34.92 34.51 34.76 878,691 +0.19(+0.55%)
Oct 28, 2003 33.98 34.67 33.55 34.56 611,952 +0.71(+2.10%)
Oct 27, 2003 33.84 34.33 33.60 33.85 753,500 +0.21(+0.62%)
Oct 24, 2003 33.64 34.08 33.30 33.64 595,300 -0.16(-0.49%)
Oct 23, 2003 33.54 34.37 33.45 33.81 738,800 +0.23(+0.69%)
Oct 22, 2003 34.11 34.15 33.30 33.58 1,244,300 -0.45(-1.33%)
Oct 21, 2003 34.97 34.97 33.92 34.03 1,270,608 -0.77(-2.21%)
Oct 20, 2003 34.34 35.20 34.33 34.80 711,100 +0.36(+1.03%)
Oct 17, 2003 35.08 35.21 34.35 34.44 661,050 -0.44(-1.25%)
Oct 16, 2003 35.53 35.68 34.74 34.88 928,390 -0.65(-1.84%)
Oct 15, 2003 35.97 36.04 35.33 35.53 1,064,880 -0.37(-1.04%)
Oct 14, 2003 35.90 36.20 35.76 35.91 688,404 -0.05(-0.14%)
Oct 13, 2003 35.31 36.22 35.21 35.96 510,372 +0.65(+1.84%)
Oct 10, 2003 35.56 35.91 35.07 35.31 1,049,812 -0.34(-0.96%)
Oct 09, 2003 35.29 36.28 35.28 35.65 882,384 +0.59(+1.69%)
Oct 08, 2003 35.28 35.56 34.82 35.06 689,047 -0.19(-0.53%)
Oct 07, 2003 35.19 35.28 34.70 35.24 567,191 +0.09(+0.27%)
Oct 06, 2003 35.06 35.45 34.72 35.15 577,613 +0.32(+0.92%)
Oct 03, 2003 34.44 35.52 34.29 34.83 1,206,019 +0.64(+1.87%)
Oct 02, 2003 34.27 34.80 33.83 34.19 1,198,163 -0.02(-0.06%)
Oct 01, 2003 33.02 34.22 33.00 34.21 717,886 +1.15(+3.48%)
Sep 30, 2003 33.46 33.69 32.76 33.06 1,074,388 -0.44(-1.33%)
Sep 29, 2003 33.65 33.65 33.00 33.51 940,854 +0.30(+0.91%)
Sep 26, 2003 33.66 33.89 33.16 33.20 978,861 -0.68(-2.02%)
Sep 25, 2003 34.18 34.67 33.40 33.89 1,046,463 -0.42(-1.23%)
Sep 24, 2003 35.75 36.03 34.34 34.31 1,022,792 -1.44(-4.02%)
Sep 23, 2003 35.42 35.93 35.35 35.75 708,515 +0.40(+1.12%)
Sep 22, 2003 35.82 35.84 34.99 35.35 832,941 -0.45(-1.25%)
Sep 19, 2003 36.32 36.40 35.29 35.80 927,048 -0.39(-1.08%)
Sep 18, 2003 36.47 36.51 35.63 36.19 940,678 +0.24(+0.68%)
Sep 17, 2003 36.00 36.53 35.78 35.95 772,478 -0.23(-0.63%)
Sep 16, 2003 35.64 36.35 35.60 36.17 731,492 +0.49(+1.38%)
Sep 15, 2003 35.79 36.00 35.41 35.68 660,300 +0.00(+0.00%)
Sep 12, 2003 35.29 35.85 35.00 35.68 746,200 +0.28(+0.79%)
Sep 11, 2003 35.37 35.88 35.23 35.40 1,030,300 -0.08(-0.21%)
Sep 10, 2003 36.44 36.58 35.44 35.48 1,336,800 -0.97(-2.66%)
Sep 09, 2003 37.11 37.20 36.42 36.44 1,172,600 -1.04(-2.77%)
Sep 08, 2003 37.24 37.86 37.14 37.48 1,054,000 +0.15(+0.40%)
Sep 05, 2003 38.31 38.32 37.33 37.33 1,084,100 -1.13(-2.94%)
Sep 04, 2003 38.03 38.64 37.97 38.46 1,619,600 +0.32(+0.85%)
Sep 03, 2003 38.30 38.48 37.78 38.14 1,542,100 -0.11(-0.29%)
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.