Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 40.53 41.30 40.49 40.86 8,411,622 -0.37(-0.89%)
Nov 26, 2003 41.83 41.90 41.17 41.22 13,164,002 -0.55(-1.31%)
Nov 25, 2003 42.35 42.57 41.70 41.77 16,710,162 -0.89(-2.09%)
Nov 24, 2003 42.12 42.74 41.67 42.66 17,109,968 +0.16(+0.37%)
Nov 21, 2003 42.37 42.78 41.45 42.51 17,325,112 +0.14(+0.33%)
Nov 20, 2003 42.53 43.31 42.24 42.37 16,615,838 -0.25(-0.58%)
Nov 19, 2003 42.37 43.32 41.97 42.61 15,435,817 +0.89(+2.14%)
Nov 18, 2003 42.52 42.98 41.61 41.72 15,160,201 -0.78(-1.84%)
Nov 17, 2003 41.91 42.57 41.64 42.50 16,601,775 +1.20(+2.90%)
Nov 14, 2003 42.15 42.35 41.16 41.30 22,557,598 -1.21(-2.84%)
Nov 13, 2003 42.64 42.90 42.23 42.51 16,078,910 -0.23(-0.55%)
Nov 12, 2003 42.10 42.81 41.76 42.74 11,718,656 +0.92(+2.20%)
Nov 11, 2003 41.90 42.00 41.22 41.82 14,388,954 -0.11(-0.27%)
Nov 10, 2003 42.66 42.76 41.76 41.93 17,529,048 -0.57(-1.35%)
Nov 07, 2003 43.52 43.56 42.22 42.51 16,062,432 -0.84(-1.93%)
Nov 06, 2003 43.19 43.57 43.16 43.34 11,601,251 -0.08(-0.18%)
Nov 05, 2003 43.23 43.67 43.04 43.42 10,553,289 +0.11(+0.25%)
Nov 04, 2003 43.25 43.93 43.08 43.32 10,940,096 -0.25(-0.58%)
Nov 03, 2003 44.16 44.21 43.11 43.57 11,881,752 -0.22(-0.50%)
Oct 31, 2003 43.56 44.42 43.42 43.79 14,222,260 +0.56(+1.30%)
Oct 30, 2003 42.65 43.93 43.37 43.23 12,970,615 +0.58(+1.36%)
Oct 29, 2003 43.04 43.04 42.40 42.65 15,393,182 -0.50(-1.15%)
Oct 28, 2003 43.25 43.53 42.58 43.15 16,964,482 +0.01(+0.03%)
Oct 27, 2003 44.00 44.04 42.82 43.13 13,452,163 -0.45(-1.04%)
Oct 24, 2003 42.33 43.83 42.04 43.59 17,258,748 +1.23(+2.90%)
Oct 23, 2003 42.53 42.74 41.86 42.36 25,469,752 -0.40(-0.93%)
Oct 22, 2003 43.94 44.00 42.44 42.76 34,965,696 -2.38(-5.26%)
Oct 21, 2003 44.56 45.66 44.39 45.13 23,694,886 +1.25(+2.84%)
Oct 20, 2003 44.69 44.81 43.30 43.88 25,706,072 -0.79(-1.78%)
Oct 17, 2003 45.68 45.88 44.53 44.68 20,245,566 -1.48(-3.21%)
Oct 16, 2003 46.32 46.68 45.95 46.16 8,977,080 -0.16(-0.35%)
Oct 15, 2003 47.59 47.59 46.16 46.32 12,397,217 -1.05(-2.22%)
Oct 14, 2003 47.29 47.46 46.83 47.37 11,165,351 -0.23(-0.49%)
Oct 13, 2003 47.12 47.86 47.02 47.61 7,541,151 +0.77(+1.63%)
Oct 10, 2003 47.10 47.47 46.62 46.84 8,487,255 -0.33(-0.71%)
Oct 09, 2003 46.82 47.47 46.69 47.17 11,711,523 +0.96(+2.07%)
Oct 08, 2003 46.95 46.99 46.11 46.22 9,413,465 -0.73(-1.56%)
Oct 07, 2003 45.98 46.98 45.83 46.95 11,272,937 +0.91(+1.97%)
Oct 06, 2003 46.16 46.23 45.40 46.04 7,984,453 -0.03(-0.06%)
Oct 03, 2003 47.29 47.29 45.79 46.07 15,720,799 -0.84(-1.78%)
Oct 02, 2003 46.73 47.20 46.47 46.90 10,116,078 -0.09(-0.20%)
Oct 01, 2003 46.00 47.00 45.76 47.00 13,971,063 +1.25(+2.73%)
Sep 30, 2003 46.08 46.54 45.49 45.75 13,486,151 -0.60(-1.30%)
Sep 29, 2003 46.26 46.49 45.10 46.35 13,100,559 +0.16(+0.34%)
Sep 26, 2003 46.59 46.83 45.75 46.20 11,645,216 -0.16(-0.35%)
Sep 25, 2003 46.63 47.07 45.54 46.36 17,113,366 -0.33(-0.71%)
Sep 24, 2003 48.23 48.64 46.56 46.69 16,856,070 -1.94(-3.98%)
Sep 23, 2003 48.42 48.78 48.18 48.63 9,483,496 +0.09(+0.18%)
Sep 22, 2003 48.39 48.83 48.15 48.54 13,334,182 -0.30(-0.62%)
Sep 19, 2003 49.14 49.45 48.17 48.85 20,303,062 -0.79(-1.59%)
Sep 18, 2003 49.36 49.73 48.97 49.63 10,441,815 +0.26(+0.53%)
Sep 17, 2003 49.32 49.51 48.95 49.37 11,139,364 -0.13(-0.26%)
Sep 16, 2003 48.75 49.52 48.60 49.50 9,734,225 +0.93(+1.91%)
Sep 15, 2003 48.60 48.93 48.41 48.57 7,746,163 -0.01(-0.03%)
Sep 12, 2003 48.29 48.73 47.76 48.58 8,812,504 +0.19(+0.40%)
Sep 11, 2003 47.76 48.52 47.54 48.39 10,234,385 +0.89(+1.88%)
Sep 10, 2003 47.68 48.32 47.42 47.50 10,359,762 -0.30(-0.64%)
Sep 09, 2003 48.25 48.51 47.65 47.80 10,976,917 -0.55(-1.14%)
Sep 08, 2003 47.74 48.76 47.65 48.36 11,856,672 +0.65(+1.37%)
Sep 05, 2003 47.46 48.08 47.36 47.71 9,987,016 +0.10(+0.21%)
Sep 04, 2003 46.99 47.79 46.87 47.61 9,204,290 +0.59(+1.25%)
Sep 03, 2003 48.27 48.39 46.90 47.02 12,758,711 -1.08(-2.26%)
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.