Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 48.29 48.40 47.83 48.00 417,000 -0.04(-0.08%)
Dec 30, 2003 48.08 48.56 47.97 48.04 398,953 +0.14(+0.29%)
Dec 29, 2003 48.01 48.43 47.72 47.90 477,937 -0.35(-0.73%)
Dec 26, 2003 48.18 48.61 47.79 48.25 191,402 +0.28(+0.58%)
Dec 24, 2003 48.31 48.72 47.95 47.97 136,567 -0.84(-1.72%)
Dec 23, 2003 48.00 48.85 47.81 48.81 325,088 +0.81(+1.69%)
Dec 22, 2003 47.83 48.80 47.73 48.00 369,056 -0.35(-0.72%)
Dec 19, 2003 49.29 49.45 47.76 48.35 629,132 -0.55(-1.12%)
Dec 18, 2003 47.37 49.13 46.97 48.90 459,392 +1.93(+4.11%)
Dec 17, 2003 46.08 48.00 45.40 46.97 517,695 +1.07(+2.33%)
Dec 16, 2003 46.58 46.96 45.80 45.90 570,263 -0.87(-1.86%)
Dec 15, 2003 48.05 48.84 46.66 46.77 631,130 -0.32(-0.68%)
Dec 12, 2003 47.82 48.36 46.03 47.09 423,935 -0.27(-0.57%)
Dec 11, 2003 45.53 47.83 45.38 47.36 860,949 +1.83(+4.02%)
Dec 10, 2003 46.93 47.80 44.65 45.53 1,078,505 -1.07(-2.30%)
Dec 09, 2003 50.36 50.47 46.36 46.60 1,204,974 -3.23(-6.48%)
Dec 08, 2003 48.50 50.27 48.05 49.83 378,560 +1.37(+2.83%)
Dec 05, 2003 50.45 49.95 47.85 48.46 519,511 -1.99(-3.94%)
Dec 04, 2003 52.41 52.42 48.48 50.45 787,109 -2.08(-3.96%)
Dec 03, 2003 53.64 54.33 52.35 52.53 302,327 -1.21(-2.25%)
Dec 02, 2003 54.99 54.99 53.60 53.74 374,723 -1.27(-2.31%)
Dec 01, 2003 53.14 55.08 53.12 55.01 674,343 +2.22(+4.21%)
Nov 28, 2003 52.97 53.10 52.00 52.79 139,604 -0.16(-0.30%)
Nov 26, 2003 52.64 53.11 51.53 52.95 392,320 +0.73(+1.40%)
Nov 25, 2003 52.05 52.75 51.50 52.22 466,164 +0.49(+0.95%)
Nov 24, 2003 49.96 51.85 49.75 51.73 585,226 +2.35(+4.76%)
Nov 21, 2003 49.15 50.00 47.94 49.38 459,825 +0.23(+0.47%)
Nov 20, 2003 47.79 49.95 47.18 49.15 626,182 +1.17(+2.44%)
Nov 19, 2003 48.14 49.32 47.98 47.98 401,207 -0.42(-0.87%)
Nov 18, 2003 49.01 49.85 48.09 48.40 514,152 -0.69(-1.41%)
Nov 17, 2003 48.26 49.89 48.10 49.09 626,618 +0.64(+1.32%)
Nov 14, 2003 50.01 50.66 48.08 48.45 538,614 -1.88(-3.74%)
Nov 13, 2003 50.66 51.07 49.97 50.33 336,301 -0.63(-1.24%)
Nov 12, 2003 49.09 50.96 48.98 50.96 424,678 +2.16(+4.43%)
Nov 11, 2003 48.40 49.34 48.28 48.80 520,389 +0.38(+0.78%)
Nov 10, 2003 49.09 49.45 47.50 48.42 813,143 -0.86(-1.75%)
Nov 07, 2003 50.09 50.85 49.00 49.28 594,034 -1.03(-2.05%)
Nov 06, 2003 51.52 51.85 49.85 50.31 597,896 -1.26(-2.44%)
Nov 05, 2003 53.30 53.30 50.54 51.57 464,619 -1.09(-2.07%)
Nov 04, 2003 52.25 53.30 52.06 52.66 350,362 +0.18(+0.34%)
Nov 03, 2003 52.16 54.11 52.16 52.48 533,193 +0.73(+1.41%)
Oct 31, 2003 52.55 53.25 51.27 51.75 703,510 -0.69(-1.32%)
Oct 30, 2003 52.35 54.05 52.77 52.44 665,598 +0.09(+0.17%)
Oct 29, 2003 50.45 52.66 50.34 52.35 734,508 +1.83(+3.62%)
Oct 28, 2003 50.21 50.53 49.70 50.52 691,724 +0.44(+0.88%)
Oct 27, 2003 48.55 51.00 48.47 50.08 994,300 +1.08(+2.20%)
Oct 24, 2003 50.80 51.97 48.50 49.00 1,093,100 -2.40(-4.67%)
Oct 23, 2003 53.28 53.46 50.10 51.40 1,282,400 -2.45(-4.55%)
Oct 22, 2003 55.29 55.30 53.60 53.85 639,600 -1.67(-3.01%)
Oct 21, 2003 55.63 55.92 55.01 55.52 401,986 +0.02(+0.04%)
Oct 20, 2003 54.96 55.65 53.70 55.50 698,932 +0.50(+0.91%)
Oct 17, 2003 56.34 57.21 54.75 55.00 1,287,181 +0.58(+1.07%)
Oct 16, 2003 52.06 54.89 52.13 54.42 1,105,711 +2.36(+4.53%)
Oct 15, 2003 53.90 54.58 52.03 52.06 963,131 -1.97(-3.65%)
Oct 14, 2003 55.90 56.03 53.62 54.03 1,878,859 -4.76(-8.10%)
Oct 13, 2003 57.85 59.77 57.70 58.79 799,234 +1.62(+2.83%)
Oct 10, 2003 58.05 58.60 56.50 57.17 349,937 -0.93(-1.60%)
Oct 09, 2003 59.12 59.50 57.80 58.10 421,823 -0.20(-0.34%)
Oct 08, 2003 58.63 59.05 58.12 58.30 345,587 -0.33(-0.56%)
Oct 07, 2003 56.90 58.74 56.14 58.63 424,780 +1.60(+2.81%)
Oct 06, 2003 56.94 57.27 56.00 57.03 358,957 +0.41(+0.72%)
Oct 03, 2003 55.00 57.81 54.87 56.62 617,961 +3.07(+5.73%)
Oct 02, 2003 53.49 54.44 52.60 53.55 398,761 +0.82(+1.56%)
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.