Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 42.76 42.76 42.17 42.45 3,818,467 -0.31(-0.72%)
Nov 26, 2003 43.16 43.16 42.20 42.76 10,291,709 -0.85(-1.94%)
Nov 25, 2003 43.56 43.79 43.29 43.60 5,530,294 +0.10(+0.24%)
Nov 24, 2003 43.26 43.78 43.22 43.50 5,847,311 +0.55(+1.28%)
Nov 21, 2003 44.13 44.30 42.83 42.95 10,582,632 -1.18(-2.68%)
Nov 20, 2003 44.43 44.76 44.07 44.13 5,393,179 -0.62(-1.39%)
Nov 19, 2003 43.87 44.92 43.68 44.76 7,235,800 +0.99(+2.26%)
Nov 18, 2003 43.62 44.34 43.56 43.77 5,205,173 +0.15(+0.34%)
Nov 17, 2003 43.84 44.10 42.88 43.62 7,391,554 -0.36(-0.81%)
Nov 14, 2003 42.94 44.39 42.70 43.98 15,522,814 +1.38(+3.23%)
Nov 13, 2003 40.85 42.94 40.72 42.60 11,991,866 +1.76(+4.32%)
Nov 12, 2003 40.11 41.17 39.82 40.84 5,908,413 +0.72(+1.78%)
Nov 11, 2003 40.43 40.44 40.10 40.12 3,113,282 -0.31(-0.76%)
Nov 10, 2003 40.46 40.64 40.27 40.43 3,038,890 -0.20(-0.49%)
Nov 07, 2003 40.98 41.31 40.42 40.63 4,338,239 -0.33(-0.80%)
Nov 06, 2003 40.66 40.86 40.48 40.96 3,968,871 +0.21(+0.51%)
Nov 05, 2003 40.64 40.75 40.11 40.75 4,509,875 +0.52(+1.30%)
Nov 04, 2003 40.64 40.72 40.09 40.22 4,601,609 -0.75(-1.82%)
Nov 03, 2003 41.10 41.31 41.04 40.97 2,597,538 -0.10(-0.26%)
Oct 31, 2003 40.97 41.69 41.15 41.07 5,901,930 +0.10(+0.26%)
Oct 30, 2003 40.80 41.56 40.96 40.97 6,299,336 +0.17(+0.41%)
Oct 29, 2003 41.49 41.49 40.73 40.80 5,140,668 -0.75(-1.81%)
Oct 28, 2003 41.17 41.56 40.95 41.56 4,904,201 +0.43(+1.05%)
Oct 27, 2003 40.90 41.52 40.72 41.12 6,498,687 +0.22(+0.54%)
Oct 24, 2003 40.17 40.90 39.87 40.90 9,829,149 +0.73(+1.83%)
Oct 23, 2003 38.22 40.48 38.20 40.17 13,275,332 +2.67(+7.11%)
Oct 22, 2003 38.13 38.14 37.23 37.50 6,167,570 -1.06(-2.75%)
Oct 21, 2003 37.98 38.72 37.98 38.56 3,935,322 +0.59(+1.54%)
Oct 20, 2003 37.83 37.98 37.42 37.98 3,913,928 +0.24(+0.64%)
Oct 17, 2003 38.25 38.37 37.69 37.74 4,503,554 -0.51(-1.34%)
Oct 16, 2003 38.04 38.28 37.80 38.25 3,789,617 +0.20(+0.54%)
Oct 15, 2003 38.49 38.75 37.82 38.04 3,987,186 -0.44(-1.15%)
Oct 14, 2003 38.28 38.51 37.89 38.49 4,952,986 +0.21(+0.55%)
Oct 13, 2003 38.45 38.62 38.23 38.28 2,277,466 -0.17(-0.43%)
Oct 10, 2003 38.36 38.73 38.22 38.45 2,864,012 +0.09(+0.23%)
Oct 09, 2003 38.87 39.06 38.28 38.36 4,185,727 -0.07(-0.18%)
Oct 08, 2003 38.87 39.05 38.32 38.43 3,848,774 -0.44(-1.14%)
Oct 07, 2003 39.14 39.21 38.41 38.87 4,934,671 -0.27(-0.68%)
Oct 06, 2003 39.12 39.41 39.02 39.14 3,839,374 +0.02(+0.05%)
Oct 03, 2003 39.64 39.66 39.09 39.12 6,072,108 -0.07(-0.17%)
Oct 02, 2003 38.95 39.20 38.90 39.19 6,594,473 +0.31(+0.79%)
Oct 01, 2003 36.66 38.99 37.98 38.88 17,628,158 +2.23(+6.08%)
Sep 30, 2003 35.91 36.84 35.90 36.65 7,757,841 +0.74(+2.06%)
Sep 29, 2003 35.84 36.08 35.78 35.91 4,760,442 +0.13(+0.36%)
Sep 26, 2003 36.24 36.24 35.73 35.78 6,361,086 -0.45(-1.24%)
Sep 25, 2003 36.77 36.80 36.25 36.23 3,934,026 -0.33(-0.89%)
Sep 24, 2003 36.92 37.09 36.36 36.56 5,759,953 -0.36(-0.97%)
Sep 23, 2003 37.02 37.14 37.02 36.92 4,120,897 +0.36(+0.98%)
Sep 22, 2003 37.15 37.15 36.42 36.56 5,516,518 -0.59(-1.59%)
Sep 19, 2003 37.66 37.82 37.11 37.15 5,665,788 -0.51(-1.36%)
Sep 18, 2003 37.56 38.14 37.54 37.66 4,512,630 +0.19(+0.49%)
Sep 17, 2003 37.64 37.93 37.06 37.48 4,725,596 -0.16(-0.43%)
Sep 16, 2003 37.58 37.70 37.40 37.64 5,301,121 +0.06(+0.16%)
Sep 15, 2003 38.19 38.19 37.58 37.58 4,092,858 -0.36(-0.96%)
Sep 12, 2003 37.88 38.04 37.67 37.94 5,225,757 +0.31(+0.84%)
Sep 11, 2003 38.53 38.61 37.52 37.62 5,370,003 -0.65(-1.69%)
Sep 10, 2003 37.91 38.44 37.91 38.27 5,458,981 +0.36(+0.96%)
Sep 09, 2003 38.01 38.34 37.88 37.91 4,507,282 -0.19(-0.50%)
Sep 08, 2003 37.87 38.44 37.85 38.10 6,414,571 +0.46(+1.23%)
Sep 05, 2003 38.17 38.41 37.55 37.64 13,245,672 -0.02(-0.07%)
Sep 04, 2003 37.79 37.93 37.17 37.66 14,133,514 -0.65(-1.71%)
Sep 03, 2003 38.96 39.49 38.12 38.32 19,841,442 -2.90(-7.04%)
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.