Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 44.21 44.47 43.81 44.10 7,941,884 -0.13(-0.29%)
Dec 30, 2003 44.26 44.28 43.86 44.23 7,816,442 +0.07(+0.16%)
Dec 29, 2003 43.86 44.25 43.79 44.16 6,092,101 +0.54(+1.23%)
Dec 26, 2003 43.91 44.04 43.56 43.62 2,308,475 -0.24(-0.55%)
Dec 24, 2003 43.96 44.21 43.83 43.86 2,850,499 -0.22(-0.50%)
Dec 23, 2003 43.83 44.25 43.65 44.08 9,039,662 +0.44(+1.00%)
Dec 22, 2003 43.96 44.07 43.48 43.65 9,624,866 -0.49(-1.12%)
Dec 19, 2003 44.35 44.36 43.71 44.14 12,036,596 +0.19(+0.42%)
Dec 18, 2003 44.43 44.51 43.71 43.96 11,485,470 -0.40(-0.90%)
Dec 17, 2003 43.15 44.46 43.11 44.36 17,694,508 +1.26(+2.93%)
Dec 16, 2003 42.12 43.20 42.07 43.09 18,156,942 +0.46(+1.09%)
Dec 15, 2003 42.44 43.12 42.44 42.63 17,402,526 +0.21(+0.50%)
Dec 12, 2003 41.96 42.46 41.72 42.41 11,740,006 +0.49(+1.17%)
Dec 11, 2003 41.72 42.07 40.51 41.92 13,067,819 +0.38(+0.91%)
Dec 10, 2003 41.27 41.93 41.12 41.54 10,680,664 +0.20(+0.48%)
Dec 09, 2003 42.02 42.11 41.23 41.34 14,156,994 -0.01(-0.03%)
Dec 08, 2003 41.61 41.75 40.76 41.36 15,436,541 -0.25(-0.60%)
Dec 05, 2003 42.54 42.53 41.62 41.61 10,628,074 -0.93(-2.20%)
Dec 04, 2003 41.79 42.78 41.75 42.54 12,750,951 +0.55(+1.31%)
Dec 03, 2003 42.29 42.44 41.86 41.99 12,966,870 -0.04(-0.08%)
Dec 02, 2003 42.20 42.78 41.96 42.03 15,291,544 -0.24(-0.57%)
Dec 01, 2003 41.24 42.32 41.24 42.27 13,952,203 +1.15(+2.79%)
Nov 28, 2003 40.79 41.57 40.75 41.12 8,357,124 -0.37(-0.89%)
Nov 26, 2003 42.11 42.17 41.44 41.49 13,078,715 -0.55(-1.31%)
Nov 25, 2003 42.62 42.85 41.97 42.04 16,601,900 -0.90(-2.09%)
Nov 24, 2003 42.40 43.01 41.94 42.94 16,999,116 +0.16(+0.37%)
Nov 21, 2003 42.64 43.06 41.72 42.79 17,212,866 +0.14(+0.33%)
Nov 20, 2003 42.81 43.59 42.51 42.64 16,508,187 -0.25(-0.58%)
Nov 19, 2003 42.64 43.61 42.24 42.89 15,335,812 +0.90(+2.14%)
Nov 18, 2003 42.80 43.26 41.88 41.99 15,061,980 -0.78(-1.84%)
Nov 17, 2003 42.19 42.85 41.91 42.78 16,494,216 +1.21(+2.90%)
Nov 14, 2003 42.43 42.62 41.43 41.57 22,411,450 -1.21(-2.84%)
Nov 13, 2003 42.91 43.18 42.51 42.79 15,974,738 -0.24(-0.55%)
Nov 12, 2003 42.37 43.09 42.04 43.02 11,642,733 +0.93(+2.20%)
Nov 11, 2003 42.17 42.28 41.49 42.09 14,295,730 -0.11(-0.27%)
Nov 10, 2003 42.94 43.04 42.04 42.21 17,415,482 -0.58(-1.35%)
Nov 07, 2003 43.81 43.84 42.50 42.79 15,958,367 -0.84(-1.93%)
Nov 06, 2003 43.47 43.86 43.44 43.63 11,526,089 -0.08(-0.18%)
Nov 05, 2003 43.51 43.96 43.32 43.71 10,484,916 +0.11(+0.25%)
Nov 04, 2003 43.53 44.21 43.36 43.60 10,869,217 -0.26(-0.58%)
Nov 03, 2003 44.45 44.50 43.39 43.86 11,804,772 -0.22(-0.50%)
Oct 31, 2003 43.85 44.71 43.70 44.08 14,130,116 +0.56(+1.30%)
Oct 30, 2003 42.93 44.22 43.66 43.51 12,886,581 +0.59(+1.36%)
Oct 29, 2003 43.32 43.32 42.68 42.93 15,293,453 -0.50(-1.15%)
Oct 28, 2003 43.53 43.81 42.86 43.43 16,854,572 +0.01(+0.03%)
Oct 27, 2003 44.29 44.33 43.10 43.41 13,365,009 -0.46(-1.04%)
Oct 24, 2003 42.61 44.11 42.31 43.87 17,146,932 +1.23(+2.90%)
Oct 23, 2003 42.81 43.01 42.13 42.64 25,304,740 -0.40(-0.93%)
Oct 22, 2003 44.23 44.28 42.72 43.04 34,739,160 -2.39(-5.26%)
Oct 21, 2003 44.85 45.96 44.68 45.43 23,541,372 +1.26(+2.84%)
Oct 20, 2003 44.98 45.10 43.58 44.17 25,539,526 -0.80(-1.78%)
Oct 17, 2003 45.98 46.18 44.82 44.97 20,114,398 -1.49(-3.21%)
Oct 16, 2003 46.62 46.98 46.25 46.46 8,918,919 -0.16(-0.35%)
Oct 15, 2003 47.90 47.90 46.46 46.62 12,316,898 -1.06(-2.22%)
Oct 14, 2003 47.60 47.77 47.13 47.68 11,093,012 -0.24(-0.49%)
Oct 13, 2003 47.42 48.17 47.33 47.92 7,492,294 +0.77(+1.63%)
Oct 10, 2003 47.40 47.78 46.92 47.15 8,432,268 -0.34(-0.71%)
Oct 09, 2003 47.12 47.78 47.00 47.48 11,635,646 +0.96(+2.07%)
Oct 08, 2003 47.25 47.30 46.41 46.52 9,352,477 -0.74(-1.56%)
Oct 07, 2003 46.28 47.29 46.13 47.25 11,199,901 +0.91(+1.97%)
Oct 06, 2003 46.46 46.53 45.70 46.34 7,932,724 -0.03(-0.06%)
Oct 03, 2003 47.60 47.60 46.09 46.37 15,618,946 -0.84(-1.78%)
Oct 02, 2003 47.03 47.50 46.77 47.21 10,050,538 -0.09(-0.20%)
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.