Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 33.97 34.40 33.78 34.25 432,000 +0.38(+1.11%)
Nov 26, 2003 34.12 34.12 33.52 33.88 601,100 -0.04(-0.13%)
Nov 25, 2003 33.53 33.97 33.51 33.92 674,500 +0.31(+0.92%)
Nov 24, 2003 33.38 33.83 33.38 33.61 724,600 +0.35(+1.07%)
Nov 21, 2003 33.72 33.72 33.20 33.26 944,100 -0.39(-1.16%)
Nov 20, 2003 33.85 33.99 33.65 33.65 736,900 -0.21(-0.62%)
Nov 19, 2003 33.47 34.01 33.36 33.85 823,800 +0.38(+1.15%)
Nov 18, 2003 33.95 33.98 33.49 33.47 755,200 -0.53(-1.56%)
Nov 17, 2003 33.96 34.17 33.77 34.00 636,200 -0.16(-0.47%)
Nov 14, 2003 34.10 34.30 33.97 34.16 1,206,400 +0.16(+0.47%)
Nov 13, 2003 33.75 33.98 33.45 34.00 1,070,400 +0.22(+0.67%)
Nov 12, 2003 33.76 33.76 33.65 33.78 842,600 +0.05(+0.13%)
Nov 11, 2003 33.97 33.97 33.70 33.73 598,600 -0.27(-0.79%)
Nov 10, 2003 33.88 34.24 33.85 34.00 858,400 -0.03(-0.09%)
Nov 07, 2003 34.62 34.70 34.00 34.03 1,306,400 -0.65(-1.86%)
Nov 06, 2003 34.42 34.88 34.35 34.67 946,200 +0.26(+0.74%)
Nov 05, 2003 34.12 34.58 34.10 34.42 852,200 -0.01(-0.01%)
Nov 04, 2003 34.49 34.59 34.32 34.42 706,374 -0.05(-0.15%)
Nov 03, 2003 34.10 34.47 34.10 34.47 633,983 +0.50(+1.49%)
Oct 31, 2003 33.62 34.08 33.62 33.97 1,101,200 +0.41(+1.22%)
Oct 30, 2003 33.92 33.99 33.51 33.56 1,180,600 -0.31(-0.93%)
Oct 29, 2003 33.40 33.95 33.38 33.88 794,600 +0.38(+1.12%)
Oct 28, 2003 33.50 33.66 32.99 33.50 3,161,700 +0.01(+0.04%)
Oct 27, 2003 33.67 33.93 33.39 33.49 919,900 -0.08(-0.22%)
Oct 24, 2003 33.76 33.88 33.26 33.56 1,027,600 -0.40(-1.18%)
Oct 23, 2003 33.92 34.04 33.69 33.96 675,700 -0.10(-0.28%)
Oct 22, 2003 33.75 34.24 33.70 34.05 1,104,100 +0.30(+0.90%)
Oct 21, 2003 33.88 33.89 33.65 33.75 651,500 -0.12(-0.35%)
Oct 20, 2003 33.81 33.88 33.61 33.87 599,500 +0.06(+0.18%)
Oct 17, 2003 34.01 34.05 33.71 33.81 587,400 -0.13(-0.38%)
Oct 16, 2003 33.79 33.95 33.66 33.94 625,900 +0.22(+0.65%)
Oct 15, 2003 33.59 33.78 33.45 33.72 643,900 +0.19(+0.58%)
Oct 14, 2003 33.30 33.64 33.26 33.53 545,200 +0.33(+0.98%)
Oct 13, 2003 33.33 33.53 33.22 33.20 502,100 -0.05(-0.15%)
Oct 10, 2003 33.28 33.51 33.15 33.25 566,000 -0.05(-0.15%)
Oct 09, 2003 33.70 33.72 33.20 33.30 679,400 -0.17(-0.52%)
Oct 08, 2003 33.60 33.60 33.34 33.47 503,200 -0.18(-0.52%)
Oct 07, 2003 33.58 33.66 33.17 33.65 760,800 +0.07(+0.19%)
Oct 06, 2003 33.26 33.62 33.26 33.58 400,000 +0.29(+0.89%)
Oct 03, 2003 33.76 33.79 33.33 33.29 942,600 -0.15(-0.46%)
Oct 02, 2003 33.21 33.75 33.21 33.45 1,060,200 +0.49(+1.50%)
Oct 01, 2003 32.24 33.01 32.21 32.95 996,900 +0.67(+2.08%)
Sep 30, 2003 32.38 32.58 32.01 32.28 749,700 -0.10(-0.31%)
Sep 29, 2003 32.38 32.57 32.23 32.38 434,800 +0.12(+0.37%)
Sep 26, 2003 32.32 32.58 32.08 32.26 806,200 -0.10(-0.31%)
Sep 25, 2003 32.31 32.63 32.28 32.36 549,400 +0.12(+0.36%)
Sep 24, 2003 32.70 32.72 32.29 32.24 911,300 -0.45(-1.38%)
Sep 23, 2003 32.29 32.70 32.25 32.70 721,200 +0.49(+1.51%)
Sep 22, 2003 32.56 32.56 32.17 32.21 1,098,300 -0.35(-1.09%)
Sep 19, 2003 32.57 32.59 32.40 32.56 921,900 -0.05(-0.15%)
Sep 18, 2003 32.45 32.75 32.37 32.62 676,900 +0.21(+0.66%)
Sep 17, 2003 32.38 32.46 32.25 32.40 425,900 +0.03(+0.08%)
Sep 16, 2003 32.33 32.50 32.13 32.38 700,100 +0.04(+0.14%)
Sep 15, 2003 32.33 32.42 32.16 32.33 496,900 +0.05(+0.14%)
Sep 12, 2003 32.28 32.43 31.99 32.28 1,060,600 +0.01(+0.02%)
Sep 11, 2003 32.40 32.58 32.26 32.28 1,154,900 -0.12(-0.39%)
Sep 10, 2003 32.20 32.56 32.20 32.40 731,500 +0.09(+0.29%)
Sep 09, 2003 32.90 32.90 32.26 32.31 1,155,000 -0.66(-2.02%)
Sep 08, 2003 32.70 32.97 32.42 32.97 1,063,000 +0.33(+1.03%)
Sep 05, 2003 32.72 32.76 32.42 32.64 753,700 -0.08(-0.24%)
Sep 04, 2003 33.36 33.50 32.65 32.72 2,424,400 -0.65(-1.95%)
Sep 03, 2003 32.55 33.62 32.55 33.37 2,014,800 +0.82(+2.52%)
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.