Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 29.91 30.20 29.80 29.91 1,553,570 +0.09(+0.29%)
Nov 26, 2003 29.77 29.91 29.31 29.83 4,467,318 +0.02(+0.05%)
Nov 25, 2003 30.13 30.31 29.77 29.81 4,898,765 -0.49(-1.62%)
Nov 24, 2003 30.43 30.43 29.63 30.30 7,943,281 +0.02(+0.08%)
Nov 21, 2003 30.66 30.76 30.00 30.28 3,585,044 -0.38(-1.25%)
Nov 20, 2003 30.47 30.83 30.32 30.66 3,355,461 -0.04(-0.13%)
Nov 19, 2003 30.08 30.87 30.02 30.70 3,133,834 +0.44(+1.47%)
Nov 18, 2003 30.59 30.91 30.01 30.26 6,848,364 -0.71(-2.29%)
Nov 17, 2003 30.39 31.15 30.31 30.97 4,352,462 +0.38(+1.25%)
Nov 14, 2003 31.15 31.17 30.37 30.59 2,425,320 -0.51(-1.63%)
Nov 13, 2003 30.40 31.29 30.40 31.09 5,212,020 +0.65(+2.12%)
Nov 12, 2003 29.72 30.62 29.69 30.44 3,736,474 +0.58(+1.96%)
Nov 11, 2003 30.08 30.23 29.66 29.86 3,049,136 -0.40(-1.31%)
Nov 10, 2003 30.39 30.39 29.91 30.26 2,904,764 -0.05(-0.18%)
Nov 07, 2003 30.55 30.57 30.16 30.31 3,326,330 +0.01(+0.03%)
Nov 06, 2003 29.89 30.43 29.89 30.30 3,758,804 +0.23(+0.75%)
Nov 05, 2003 30.35 30.39 29.85 30.08 3,390,623 -0.10(-0.34%)
Nov 04, 2003 30.13 30.44 30.01 30.18 2,765,910 -0.14(-0.46%)
Nov 03, 2003 30.03 30.59 30.03 30.32 3,371,374 +0.33(+1.09%)
Oct 31, 2003 30.31 30.39 29.70 29.99 3,896,118 -0.22(-0.72%)
Oct 30, 2003 30.39 30.55 30.14 30.21 7,325,882 +0.21(+0.70%)
Oct 29, 2003 29.03 30.31 28.91 30.00 10,422,373 +1.92(+6.83%)
Oct 28, 2003 28.09 28.35 27.51 28.08 4,858,469 +0.00(+0.00%)
Oct 27, 2003 28.26 28.43 27.99 28.08 1,956,913 -0.19(-0.66%)
Oct 24, 2003 27.62 28.27 27.62 28.27 2,572,259 +0.26(+0.95%)
Oct 23, 2003 28.18 28.18 27.68 28.01 2,959,047 -0.17(-0.61%)
Oct 22, 2003 28.21 28.36 28.01 28.18 2,735,239 -0.34(-1.20%)
Oct 21, 2003 29.03 29.03 28.30 28.52 2,969,827 -0.52(-1.80%)
Oct 20, 2003 28.87 29.31 28.77 29.04 2,448,163 +0.02(+0.08%)
Oct 17, 2003 29.22 29.42 28.98 29.02 2,757,183 -0.16(-0.56%)
Oct 16, 2003 28.68 29.36 28.61 29.18 3,655,241 +0.35(+1.22%)
Oct 15, 2003 28.77 28.90 28.53 28.83 3,612,250 -0.12(-0.40%)
Oct 14, 2003 28.83 29.01 28.69 28.95 3,687,965 -0.12(-0.40%)
Oct 13, 2003 28.80 29.07 28.75 29.07 2,772,711 +0.27(+0.95%)
Oct 10, 2003 28.83 29.02 28.74 28.79 3,305,669 +0.12(+0.43%)
Oct 09, 2003 28.62 29.03 28.49 28.67 4,659,814 +0.40(+1.41%)
Oct 08, 2003 27.97 28.40 27.86 28.27 2,883,332 +0.09(+0.30%)
Oct 07, 2003 28.13 28.28 27.69 28.18 2,809,029 +0.28(+1.01%)
Oct 06, 2003 27.74 27.99 27.48 27.90 2,738,575 -0.03(-0.11%)
Oct 03, 2003 27.93 28.30 27.72 27.94 4,511,977 +0.41(+1.47%)
Oct 02, 2003 27.27 27.62 27.13 27.53 3,002,038 -0.01(-0.03%)
Oct 01, 2003 26.88 27.55 26.81 27.54 3,498,806 +0.79(+2.94%)
Sep 30, 2003 26.61 26.96 26.41 26.75 3,516,772 -0.09(-0.35%)
Sep 29, 2003 26.84 27.16 26.74 26.84 4,329,234 +0.34(+1.29%)
Sep 26, 2003 26.35 26.79 26.26 26.50 3,903,818 +0.19(+0.74%)
Sep 25, 2003 26.46 26.88 26.23 26.31 3,921,142 -0.34(-1.29%)
Sep 24, 2003 27.20 27.34 26.56 26.65 3,888,803 -0.74(-2.70%)
Sep 23, 2003 27.03 27.52 26.70 27.39 4,307,418 +0.20(+0.75%)
Sep 22, 2003 27.62 27.62 27.05 27.19 3,697,847 -0.70(-2.51%)
Sep 19, 2003 28.16 28.52 27.80 27.89 4,469,243 -0.27(-0.97%)
Sep 18, 2003 27.80 28.32 27.65 28.16 4,329,875 +0.55(+2.00%)
Sep 17, 2003 27.83 27.94 27.61 27.61 2,047,643 -0.30(-1.06%)
Sep 16, 2003 27.65 28.01 27.65 27.90 3,910,234 +0.24(+0.87%)
Sep 15, 2003 27.59 27.80 27.44 27.66 2,872,553 -0.12(-0.45%)
Sep 12, 2003 27.83 28.05 27.64 27.79 4,463,724 -0.05(-0.17%)
Sep 11, 2003 27.76 28.13 27.36 27.83 5,032,357 +0.08(+0.28%)
Sep 10, 2003 28.19 28.43 27.53 27.76 5,208,940 -0.55(-1.95%)
Sep 09, 2003 28.64 28.76 28.25 28.31 4,440,496 -0.49(-1.70%)
Sep 08, 2003 29.18 29.29 28.63 28.80 5,910,524 -0.16(-0.54%)
Sep 05, 2003 29.53 29.53 28.68 28.96 5,054,815 -0.57(-1.93%)
Sep 04, 2003 29.90 30.20 29.45 29.53 4,056,659 -0.37(-1.25%)
Sep 03, 2003 29.46 30.31 29.23 29.90 6,336,068 +0.53(+1.80%)
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.