Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 44.20 44.46 43.79 44.09 7,944,037 -0.13(-0.29%)
Dec 30, 2003 44.24 44.27 43.85 44.22 7,818,561 +0.07(+0.16%)
Dec 29, 2003 43.84 44.24 43.78 44.14 6,093,752 +0.54(+1.23%)
Dec 26, 2003 43.90 44.03 43.54 43.61 2,309,100 -0.24(-0.55%)
Dec 24, 2003 43.95 44.20 43.82 43.85 2,851,271 -0.22(-0.50%)
Dec 23, 2003 43.82 44.24 43.64 44.07 9,042,112 +0.44(+1.00%)
Dec 22, 2003 43.95 44.06 43.47 43.64 9,627,475 -0.49(-1.12%)
Dec 19, 2003 44.34 44.34 43.70 44.13 12,039,858 +0.19(+0.42%)
Dec 18, 2003 44.41 44.50 43.70 43.94 11,488,583 -0.40(-0.90%)
Dec 17, 2003 43.14 44.44 43.09 44.34 17,699,304 +1.26(+2.93%)
Dec 16, 2003 42.11 43.19 42.06 43.08 18,161,862 +0.46(+1.09%)
Dec 15, 2003 42.43 43.11 42.43 42.62 17,407,242 +0.21(+0.50%)
Dec 12, 2003 41.95 42.45 41.71 42.40 11,743,187 +0.49(+1.17%)
Dec 11, 2003 41.71 42.06 40.50 41.91 13,071,361 +0.38(+0.91%)
Dec 10, 2003 41.25 41.92 41.11 41.53 10,683,558 +0.20(+0.48%)
Dec 09, 2003 42.01 42.10 41.22 41.33 14,160,830 -0.01(-0.03%)
Dec 08, 2003 41.60 41.74 40.75 41.35 15,440,724 -0.25(-0.60%)
Dec 05, 2003 42.53 42.52 41.61 41.60 10,630,955 -0.93(-2.20%)
Dec 04, 2003 41.77 42.77 41.74 42.53 12,754,406 +0.55(+1.31%)
Dec 03, 2003 42.27 42.43 41.85 41.98 12,970,384 -0.04(-0.08%)
Dec 02, 2003 42.19 42.77 41.95 42.02 15,295,688 -0.24(-0.57%)
Dec 01, 2003 41.23 42.31 41.23 42.26 13,955,984 +1.15(+2.79%)
Nov 28, 2003 40.78 41.56 40.74 41.11 8,359,389 -0.37(-0.89%)
Nov 26, 2003 42.10 42.16 41.43 41.48 13,082,259 -0.55(-1.31%)
Nov 25, 2003 42.61 42.84 41.96 42.03 16,606,400 -0.90(-2.09%)
Nov 24, 2003 42.38 43.00 41.93 42.93 17,003,722 +0.16(+0.37%)
Nov 21, 2003 42.63 43.05 41.71 42.77 17,217,530 +0.14(+0.33%)
Nov 20, 2003 42.80 43.58 42.50 42.63 16,512,661 -0.25(-0.58%)
Nov 19, 2003 42.63 43.59 42.23 42.88 15,339,968 +0.90(+2.14%)
Nov 18, 2003 42.79 43.24 41.87 41.98 15,066,062 -0.78(-1.84%)
Nov 17, 2003 42.17 42.84 41.90 42.77 16,498,686 +1.21(+2.90%)
Nov 14, 2003 42.42 42.61 41.42 41.56 22,417,524 -1.21(-2.84%)
Nov 13, 2003 42.90 43.17 42.50 42.77 15,979,067 -0.24(-0.55%)
Nov 12, 2003 42.36 43.08 42.02 43.01 11,645,888 +0.93(+2.20%)
Nov 11, 2003 42.16 42.27 41.48 42.08 14,299,604 -0.11(-0.27%)
Nov 10, 2003 42.92 43.02 42.02 42.20 17,420,200 -0.58(-1.35%)
Nov 07, 2003 43.79 43.83 42.49 42.77 15,962,692 -0.84(-1.93%)
Nov 06, 2003 43.46 43.84 43.43 43.62 11,529,213 -0.08(-0.18%)
Nov 05, 2003 43.50 43.94 43.31 43.69 10,487,757 +0.11(+0.25%)
Nov 04, 2003 43.52 44.20 43.35 43.59 10,872,163 -0.26(-0.58%)
Nov 03, 2003 44.44 44.49 43.38 43.84 11,807,971 -0.22(-0.50%)
Oct 31, 2003 43.84 44.70 43.69 44.07 14,133,946 +0.56(+1.30%)
Oct 30, 2003 42.92 44.21 43.64 43.50 12,890,073 +0.59(+1.36%)
Oct 29, 2003 43.31 43.31 42.67 42.92 15,297,597 -0.50(-1.15%)
Oct 28, 2003 43.52 43.80 42.85 43.42 16,859,140 +0.01(+0.03%)
Oct 27, 2003 44.28 44.31 43.09 43.40 13,368,631 -0.46(-1.04%)
Oct 24, 2003 42.60 44.10 42.30 43.86 17,151,580 +1.23(+2.90%)
Oct 23, 2003 42.80 43.00 42.12 42.62 25,311,596 -0.40(-0.93%)
Oct 22, 2003 44.22 44.27 42.71 43.02 34,748,576 -2.39(-5.26%)
Oct 21, 2003 44.84 45.95 44.67 45.41 23,547,752 +1.26(+2.84%)
Oct 20, 2003 44.96 45.09 43.57 44.16 25,546,448 -0.80(-1.78%)
Oct 17, 2003 45.96 46.17 44.81 44.96 20,119,848 -1.49(-3.21%)
Oct 16, 2003 46.61 46.97 46.24 46.45 8,921,336 -0.16(-0.35%)
Oct 15, 2003 47.89 47.89 46.45 46.61 12,320,236 -1.06(-2.22%)
Oct 14, 2003 47.59 47.75 47.12 47.67 11,096,019 -0.24(-0.49%)
Oct 13, 2003 47.41 48.16 47.32 47.90 7,494,324 +0.77(+1.63%)
Oct 10, 2003 47.39 47.77 46.91 47.13 8,434,553 -0.34(-0.71%)
Oct 09, 2003 47.11 47.77 46.98 47.47 11,638,799 +0.96(+2.07%)
Oct 08, 2003 47.24 47.28 46.40 46.51 9,355,012 -0.73(-1.56%)
Oct 07, 2003 46.27 47.28 46.12 47.24 11,202,937 +0.91(+1.97%)
Oct 06, 2003 46.45 46.52 45.68 46.33 7,934,873 -0.03(-0.06%)
Oct 03, 2003 47.58 47.58 46.08 46.36 15,623,179 -0.84(-1.78%)
Oct 02, 2003 47.02 47.49 46.76 47.20 10,053,261 -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.