Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 28.98 29.42 28.92 29.27 2,391,099 +0.23(+0.80%)
Nov 26, 2003 28.96 29.29 28.50 29.03 6,240,538 +0.39(+1.36%)
Nov 25, 2003 29.09 29.34 28.61 28.64 8,326,914 -0.40(-1.37%)
Nov 24, 2003 28.30 29.14 28.29 29.04 6,841,259 +0.97(+3.44%)
Nov 21, 2003 27.48 28.28 27.64 28.08 10,662,527 +0.59(+2.15%)
Nov 20, 2003 27.41 28.40 27.32 27.48 12,111,298 -0.43(-1.53%)
Nov 19, 2003 27.27 28.01 27.21 27.91 11,136,128 +0.76(+2.81%)
Nov 18, 2003 27.65 28.06 27.10 27.15 10,259,254 -0.19(-0.68%)
Nov 17, 2003 26.94 27.62 26.80 27.34 12,393,426 +0.37(+1.39%)
Nov 14, 2003 26.85 27.41 26.57 26.96 11,793,075 +0.05(+0.17%)
Nov 13, 2003 27.08 27.33 26.41 26.92 7,586,375 -0.37(-1.34%)
Nov 12, 2003 26.36 27.32 26.34 27.28 7,466,117 +0.93(+3.52%)
Nov 11, 2003 25.78 26.37 25.69 26.35 6,727,013 +0.51(+1.96%)
Nov 10, 2003 26.39 26.58 25.62 25.85 8,592,001 -0.65(-2.47%)
Nov 07, 2003 26.46 26.86 26.04 26.50 7,027,135 +0.18(+0.68%)
Nov 06, 2003 26.51 26.51 25.88 26.32 6,236,907 +0.30(+1.14%)
Nov 05, 2003 25.63 26.25 25.38 26.03 6,841,579 +0.23(+0.91%)
Nov 04, 2003 25.50 26.06 25.17 25.79 7,229,872 -0.08(-0.30%)
Nov 03, 2003 24.84 26.07 24.84 25.87 8,957,474 +1.14(+4.60%)
Oct 31, 2003 24.44 24.77 24.21 24.74 10,088,582 +0.27(+1.11%)
Oct 30, 2003 24.39 24.76 24.22 24.46 6,819,408 +0.07(+0.29%)
Oct 29, 2003 23.96 24.51 23.60 24.39 8,787,267 +0.40(+1.69%)
Oct 28, 2003 22.76 24.04 22.64 23.99 8,644,363 +1.45(+6.43%)
Oct 27, 2003 22.46 22.73 22.17 22.54 5,171,377 +0.12(+0.56%)
Oct 24, 2003 22.27 22.56 21.85 22.42 5,977,594 -0.04(-0.17%)
Oct 23, 2003 22.27 22.84 22.21 22.45 7,591,571 -0.47(-2.04%)
Oct 22, 2003 23.20 23.38 22.77 22.92 6,504,070 -0.49(-2.10%)
Oct 21, 2003 23.33 23.51 22.84 23.41 10,566,282 +0.40(+1.73%)
Oct 20, 2003 22.63 23.07 22.32 23.01 7,317,938 +0.24(+1.06%)
Oct 17, 2003 23.08 23.23 22.45 22.77 10,459,329 -0.76(-3.21%)
Oct 16, 2003 23.27 23.61 23.35 23.53 8,536,596 +0.26(+1.10%)
Oct 15, 2003 24.11 24.23 23.09 23.27 9,412,276 -0.25(-1.06%)
Oct 14, 2003 23.67 23.71 23.23 23.52 5,453,180 -0.01(-0.03%)
Oct 13, 2003 24.15 24.24 23.19 23.53 6,818,699 -0.36(-1.50%)
Oct 10, 2003 23.48 23.94 23.23 23.89 7,928,728 +0.71(+3.06%)
Oct 09, 2003 24.02 24.02 22.96 23.18 11,126,847 -0.33(-1.39%)
Oct 08, 2003 23.75 23.92 23.20 23.51 9,249,240 -0.27(-1.15%)
Oct 07, 2003 22.88 23.90 22.87 23.78 10,839,464 +0.86(+3.74%)
Oct 06, 2003 23.28 23.28 22.27 22.92 8,974,558 -0.19(-0.84%)
Oct 03, 2003 22.52 23.51 22.34 23.12 14,436,705 +1.33(+6.11%)
Oct 02, 2003 21.78 22.60 21.61 21.78 16,218,443 -0.01(-0.04%)
Oct 01, 2003 22.41 22.72 21.59 21.79 17,514,356 -0.34(-1.55%)
Sep 30, 2003 22.81 22.86 22.06 22.13 13,090,335 -0.93(-4.02%)
Sep 29, 2003 22.99 23.43 22.84 23.06 9,264,971 +0.31(+1.37%)
Sep 26, 2003 22.93 23.49 22.73 22.75 9,352,069 -0.33(-1.45%)
Sep 25, 2003 23.36 23.93 22.94 23.08 9,354,979 -0.27(-1.17%)
Sep 24, 2003 24.66 24.66 23.26 23.36 9,568,557 -1.27(-5.15%)
Sep 23, 2003 23.75 24.68 23.69 24.63 9,150,233 +0.84(+3.54%)
Sep 22, 2003 24.05 24.20 23.62 23.79 7,254,950 -0.77(-3.14%)
Sep 19, 2003 24.67 24.75 24.02 24.56 11,982,373 +0.08(+0.32%)
Sep 18, 2003 24.02 24.58 23.71 24.48 9,634,229 +0.29(+1.19%)
Sep 17, 2003 24.23 24.62 24.15 24.19 8,177,901 -0.26(-1.05%)
Sep 16, 2003 23.08 24.56 23.08 24.45 13,027,755 +1.28(+5.55%)
Sep 15, 2003 23.72 23.93 23.11 23.16 8,598,925 -0.43(-1.82%)
Sep 12, 2003 23.76 23.79 23.26 23.59 10,655,249 -0.25(-1.04%)
Sep 11, 2003 23.37 24.12 23.01 23.84 11,588,750 +0.26(+1.09%)
Sep 10, 2003 24.14 24.40 23.53 23.58 14,102,962 -1.41(-5.64%)
Sep 09, 2003 25.30 25.54 24.84 24.99 14,192,356 -0.15(-0.59%)
Sep 08, 2003 24.42 25.18 24.32 25.14 9,511,619 +0.94(+3.89%)
Sep 05, 2003 24.04 24.76 23.78 24.20 13,573,661 -0.14(-0.58%)
Sep 04, 2003 23.68 24.55 23.60 24.34 10,486,093 +0.72(+3.07%)
Sep 03, 2003 24.31 24.34 23.53 23.61 12,415,775 -0.59(-2.44%)
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.