Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 21.73 21.91 21.62 21.82 3,044,445 -0.10(-0.47%)
Nov 26, 2003 21.90 21.96 21.75 21.92 3,613,811 +0.15(+0.68%)
Nov 25, 2003 21.80 21.83 21.69 21.77 6,235,438 -0.18(-0.81%)
Nov 24, 2003 21.92 22.05 21.88 21.95 3,952,887 +0.18(+0.82%)
Nov 21, 2003 21.82 21.84 21.73 21.77 3,808,687 -0.05(-0.23%)
Nov 20, 2003 21.70 21.90 21.66 21.82 4,521,079 +0.10(+0.47%)
Nov 19, 2003 21.77 21.78 21.64 21.72 7,721,660 +0.20(+0.93%)
Nov 18, 2003 21.72 21.74 21.52 21.52 5,984,213 -0.24(-1.08%)
Nov 17, 2003 21.76 21.79 21.66 21.76 5,067,945 -0.17(-0.79%)
Nov 14, 2003 21.85 22.06 21.82 21.93 6,500,360 +0.21(+0.96%)
Nov 13, 2003 21.77 21.75 21.53 21.72 4,321,116 -0.05(-0.23%)
Nov 12, 2003 21.77 21.77 21.47 21.77 4,453,577 +0.00(+0.00%)
Nov 11, 2003 21.76 21.83 21.63 21.77 3,389,391 +0.01(+0.05%)
Nov 10, 2003 21.95 21.97 21.73 21.76 3,855,058 -0.10(-0.47%)
Nov 07, 2003 21.87 21.96 21.78 21.86 4,922,179 +0.14(+0.64%)
Nov 06, 2003 21.59 21.75 21.59 21.73 4,234,635 -0.04(-0.19%)
Nov 05, 2003 21.75 21.81 21.66 21.77 4,349,095 +0.02(+0.09%)
Nov 04, 2003 21.82 21.87 21.75 21.75 4,624,974 -0.04(-0.16%)
Nov 03, 2003 21.66 21.93 21.66 21.78 4,999,077 +0.12(+0.57%)
Oct 31, 2003 21.45 21.70 21.45 21.66 5,463,957 +0.32(+1.48%)
Oct 30, 2003 21.59 21.72 21.31 21.34 6,785,826 -0.25(-1.16%)
Oct 29, 2003 21.41 21.66 21.36 21.59 6,312,724 +0.01(+0.05%)
Oct 28, 2003 21.67 21.73 21.41 21.58 8,436,009 -0.11(-0.52%)
Oct 27, 2003 21.65 21.77 21.54 21.70 4,846,264 -0.18(-0.84%)
Oct 24, 2003 21.67 21.89 21.60 21.88 5,317,996 +0.11(+0.52%)
Oct 23, 2003 21.57 21.81 21.56 21.77 5,468,066 -0.16(-0.72%)
Oct 22, 2003 21.95 22.00 21.84 21.93 5,512,089 -0.12(-0.56%)
Oct 21, 2003 22.06 22.10 21.94 22.05 7,985,408 -0.17(-0.78%)
Oct 20, 2003 22.31 22.33 22.17 22.22 4,679,367 -0.06(-0.28%)
Oct 17, 2003 22.17 22.28 22.05 22.28 5,101,402 -0.09(-0.41%)
Oct 16, 2003 22.44 22.44 22.26 22.38 5,235,428 -0.06(-0.27%)
Oct 15, 2003 22.66 22.66 22.31 22.44 6,391,770 -0.14(-0.61%)
Oct 14, 2003 22.51 22.61 22.47 22.58 6,732,802 -0.29(-1.25%)
Oct 13, 2003 22.59 22.86 22.59 22.86 6,230,743 +0.34(+1.52%)
Oct 10, 2003 22.54 22.65 22.50 22.52 5,620,288 +0.17(+0.78%)
Oct 09, 2003 22.28 22.51 22.26 22.35 4,318,768 +0.03(+0.14%)
Oct 08, 2003 22.47 22.49 22.36 22.31 4,606,191 -0.16(-0.70%)
Oct 07, 2003 22.31 22.48 22.25 22.47 4,394,684 +0.16(+0.71%)
Oct 06, 2003 22.45 22.50 22.31 22.31 6,111,391 +0.05(+0.21%)
Oct 03, 2003 22.10 22.39 22.08 22.27 7,242,884 +0.40(+1.85%)
Oct 02, 2003 21.72 22.05 21.61 21.86 9,213,360 -0.19(-0.86%)
Oct 01, 2003 21.64 22.05 21.63 22.05 6,126,457 +0.54(+2.49%)
Sep 30, 2003 21.44 21.52 21.15 21.52 14,621,164 +0.05(+0.24%)
Sep 29, 2003 21.62 21.56 21.37 21.47 4,632,213 -0.16(-0.73%)
Sep 26, 2003 21.57 21.68 21.47 21.62 11,791,356 -0.31(-1.40%)
Sep 25, 2003 22.03 22.05 21.93 21.93 6,750,607 +0.13(+0.61%)
Sep 24, 2003 21.91 21.96 21.76 21.80 7,393,932 +0.20(+0.95%)
Sep 23, 2003 21.66 21.70 21.54 21.59 6,417,010 -0.17(-0.77%)
Sep 22, 2003 21.53 21.80 21.51 21.76 6,875,437 +0.18(+0.85%)
Sep 19, 2003 21.60 21.61 21.48 21.58 6,580,189 -0.10(-0.47%)
Sep 18, 2003 21.80 21.75 21.54 21.68 7,725,964 -0.12(-0.54%)
Sep 17, 2003 21.92 22.00 21.80 21.80 9,272,058 -0.19(-0.88%)
Sep 16, 2003 21.91 22.02 21.62 21.99 8,823,217 +0.08(+0.37%)
Sep 15, 2003 22.02 22.02 21.69 21.91 5,570,591 -0.11(-0.49%)
Sep 12, 2003 22.05 22.08 21.83 22.02 3,188,841 +0.06(+0.28%)
Sep 11, 2003 21.89 22.04 21.86 21.96 4,548,863 +0.20(+0.94%)
Sep 10, 2003 21.80 21.87 21.72 21.75 3,686,987 -0.10(-0.44%)
Sep 09, 2003 21.97 22.00 21.84 21.85 4,085,739 -0.23(-1.04%)
Sep 08, 2003 21.98 22.19 21.95 22.08 4,524,014 +0.32(+1.46%)
Sep 05, 2003 21.72 21.90 21.72 21.76 4,594,060 -0.21(-0.98%)
Sep 04, 2003 22.02 22.10 21.96 21.98 5,689,747 +0.06(+0.28%)
Sep 03, 2003 21.87 22.02 21.81 21.92 7,570,220 +0.30(+1.37%)
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.