Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 46.29 47.29 46.05 47.29 13,884,308 +1.26(+2.73%)
Sep 30, 2003 46.37 46.83 45.77 46.03 13,402,407 -0.61(-1.30%)
Sep 29, 2003 46.55 46.78 45.39 46.64 13,019,210 +0.16(+0.34%)
Sep 26, 2003 46.88 47.12 46.03 46.48 11,572,905 -0.16(-0.35%)
Sep 25, 2003 46.92 47.37 45.82 46.65 17,007,100 -0.34(-0.71%)
Sep 24, 2003 48.53 48.95 46.85 46.98 16,751,401 -1.95(-3.98%)
Sep 23, 2003 48.72 49.09 48.48 48.93 9,424,608 +0.09(+0.18%)
Sep 22, 2003 48.70 49.13 48.45 48.85 13,251,382 -0.31(-0.62%)
Sep 19, 2003 49.44 49.76 48.47 49.15 20,176,990 -0.79(-1.59%)
Sep 18, 2003 49.67 50.04 49.28 49.94 10,376,975 +0.26(+0.53%)
Sep 17, 2003 49.63 49.82 49.26 49.68 11,070,193 -0.13(-0.26%)
Sep 16, 2003 49.05 49.83 48.90 49.81 9,673,780 +0.93(+1.91%)
Sep 15, 2003 48.90 49.23 48.71 48.87 7,698,063 -0.01(-0.03%)
Sep 12, 2003 48.60 49.03 48.06 48.89 8,757,782 +0.19(+0.40%)
Sep 11, 2003 48.06 48.82 47.83 48.70 10,170,834 +0.90(+1.88%)
Sep 10, 2003 47.98 48.62 47.72 47.80 10,295,433 -0.31(-0.64%)
Sep 09, 2003 48.55 48.82 47.95 48.10 10,908,755 -0.56(-1.14%)
Sep 08, 2003 48.04 49.06 47.95 48.66 11,783,047 +0.66(+1.37%)
Sep 05, 2003 47.75 48.38 47.65 48.00 9,925,001 +0.10(+0.21%)
Sep 04, 2003 47.28 48.09 47.16 47.90 9,147,135 +0.59(+1.25%)
Sep 03, 2003 48.57 48.70 47.19 47.31 12,679,485 -1.09(-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.