Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 32.96 33.24 32.90 32.90 172,166 -0.01(-0.03%)
Nov 26, 2003 32.53 32.94 32.53 32.91 439,655 +0.49(+1.51%)
Nov 25, 2003 32.52 32.84 32.38 32.42 1,478,396 -0.81(-2.45%)
Nov 24, 2003 32.73 33.27 32.73 33.24 1,404,476 +0.79(+2.42%)
Nov 21, 2003 32.70 32.83 32.37 32.45 977,453 +0.22(+0.68%)
Nov 20, 2003 32.71 32.88 32.23 32.23 1,188,668 -0.69(-2.09%)
Nov 19, 2003 32.68 33.23 32.68 32.92 1,009,402 -0.60(-1.80%)
Nov 18, 2003 33.91 34.10 33.33 33.52 947,906 +0.26(+0.78%)
Nov 17, 2003 33.19 33.27 32.85 33.26 888,917 -0.31(-0.91%)
Nov 14, 2003 34.16 34.30 33.56 33.57 749,430 -1.00(-2.88%)
Nov 13, 2003 34.62 34.72 34.43 34.57 583,841 -0.25(-0.72%)
Nov 12, 2003 34.38 34.94 34.38 34.82 623,620 +0.38(+1.11%)
Nov 11, 2003 34.17 34.64 34.17 34.43 551,370 -0.55(-1.56%)
Nov 10, 2003 35.14 35.49 34.93 34.98 704,535 +0.34(+1.00%)
Nov 07, 2003 34.62 34.87 34.54 34.63 680,104 +0.23(+0.67%)
Nov 06, 2003 34.38 34.48 34.32 34.40 1,028,821 -0.81(-2.31%)
Nov 05, 2003 34.21 35.33 34.90 35.22 892,362 +0.98(+2.85%)
Nov 04, 2003 34.21 34.75 34.10 34.24 654,420 +0.08(+0.22%)
Nov 03, 2003 33.71 34.32 33.96 34.16 733,429 +0.45(+1.34%)
Oct 31, 2003 33.59 33.76 33.49 33.71 603,678 +0.10(+0.28%)
Oct 30, 2003 34.42 34.43 33.61 33.62 1,221,556 -0.79(-2.28%)
Oct 29, 2003 35.15 35.15 34.37 34.40 1,336,403 -0.79(-2.23%)
Oct 28, 2003 34.10 35.34 34.10 35.19 1,806,859 +1.25(+3.70%)
Oct 27, 2003 33.58 34.23 33.55 33.93 1,031,640 +1.09(+3.32%)
Oct 24, 2003 33.24 33.32 32.54 32.84 1,445,195 -0.19(-0.58%)
Oct 23, 2003 33.28 33.67 32.68 33.03 3,737,858 -2.55(-7.16%)
Oct 22, 2003 35.63 36.14 35.34 35.58 1,507,421 -0.78(-2.13%)
Oct 21, 2003 36.30 36.32 36.13 36.36 970,563 +0.11(+0.29%)
Oct 20, 2003 36.01 36.32 35.93 36.25 956,259 +0.43(+1.20%)
Oct 17, 2003 36.40 36.43 35.73 35.82 927,756 +0.27(+0.75%)
Oct 16, 2003 35.18 35.77 35.15 35.55 854,671 +0.84(+2.43%)
Oct 15, 2003 34.86 34.97 34.67 34.71 843,187 -0.25(-0.71%)
Oct 14, 2003 34.96 34.96 34.72 34.96 1,047,823 -0.24(-0.68%)
Oct 13, 2003 35.05 35.42 35.15 35.20 585,094 +0.15(+0.44%)
Oct 10, 2003 34.85 35.11 34.75 35.05 816,354 +0.91(+2.67%)
Oct 09, 2003 33.73 34.68 33.73 34.14 1,517,131 +0.42(+1.25%)
Oct 08, 2003 33.76 33.91 33.63 33.71 1,075,700 -0.72(-2.09%)
Oct 07, 2003 34.75 34.47 34.10 34.43 1,850,188 -0.32(-0.91%)
Oct 06, 2003 35.01 35.01 34.62 34.75 734,708 -0.26(-0.74%)
Oct 03, 2003 35.20 35.20 34.86 35.01 949,994 +1.02(+3.02%)
Oct 02, 2003 33.95 34.02 33.79 33.98 899,044 -0.31(-0.89%)
Oct 01, 2003 33.37 34.30 33.37 34.29 987,163 +0.96(+2.87%)
Sep 30, 2003 33.86 33.86 33.04 33.33 1,075,074 -0.57(-1.67%)
Sep 29, 2003 33.86 34.04 33.31 33.90 908,127 +0.04(+0.11%)
Sep 26, 2003 33.67 34.09 33.74 33.86 993,114 +0.19(+0.57%)
Sep 25, 2003 34.18 34.38 33.67 33.67 1,548,140 -0.92(-2.66%)
Sep 24, 2003 35.40 35.40 34.60 34.59 1,790,571 -0.27(-0.77%)
Sep 23, 2003 34.56 34.88 34.48 34.85 1,099,191 +0.42(+1.22%)
Sep 22, 2003 34.86 34.87 34.07 34.43 1,990,823 -1.38(-3.85%)
Sep 19, 2003 36.40 36.41 35.72 35.81 1,006,374 -0.87(-2.38%)
Sep 18, 2003 36.25 36.68 36.17 36.68 680,104 +0.75(+2.08%)
Sep 17, 2003 36.49 36.49 35.86 35.94 1,678,543 -0.46(-1.26%)
Sep 16, 2003 35.71 36.39 35.71 36.40 1,802,891 +1.03(+2.93%)
Sep 15, 2003 35.53 35.66 35.15 35.36 534,143 -0.07(-0.19%)
Sep 12, 2003 35.39 35.59 34.58 35.43 996,455 +0.79(+2.27%)
Sep 11, 2003 34.60 34.86 34.30 34.64 883,279 +0.05(+0.14%)
Sep 10, 2003 35.29 35.33 34.50 34.60 1,599,090 -0.78(-2.19%)
Sep 09, 2003 35.49 35.73 35.14 35.37 1,782,323 +0.51(+1.46%)
Sep 08, 2003 34.32 35.05 34.22 34.86 2,583,121 +2.54(+7.85%)
Sep 05, 2003 32.62 33.00 32.30 32.33 654,315 -0.30(-0.91%)
Sep 04, 2003 32.23 32.66 32.05 32.62 1,359,477 -0.47(-1.42%)
Sep 03, 2003 32.86 33.47 32.84 33.09 1,183,239 +0.12(+0.38%)
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.