Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 28.07 28.21 27.90 28.06 1,071,596 -0.02(-0.07%)
Dec 30, 2003 28.12 28.25 27.93 28.08 853,909 -0.13(-0.46%)
Dec 29, 2003 27.83 28.25 27.85 28.21 836,350 +0.38(+1.37%)
Dec 26, 2003 27.75 27.95 27.60 27.83 356,717 +0.10(+0.36%)
Dec 24, 2003 27.60 27.73 27.57 27.73 337,594 +0.07(+0.26%)
Dec 23, 2003 27.74 27.78 27.55 27.65 1,062,335 -0.01(-0.05%)
Dec 22, 2003 27.83 27.90 27.40 27.67 1,233,478 -0.06(-0.21%)
Dec 19, 2003 27.90 28.04 27.71 27.73 1,668,971 -0.00(-0.01%)
Dec 18, 2003 27.17 27.80 27.15 27.73 3,109,192 +0.86(+3.20%)
Dec 17, 2003 26.73 27.08 26.52 26.87 2,186,248 +0.27(+1.00%)
Dec 16, 2003 26.11 26.61 26.04 26.60 2,494,257 +0.54(+2.06%)
Dec 15, 2003 26.63 26.66 26.07 26.07 2,279,577 -0.11(-0.43%)
Dec 12, 2003 25.98 26.42 26.01 26.18 2,043,850 +0.20(+0.77%)
Dec 11, 2003 25.63 26.25 25.50 25.98 2,590,712 +0.37(+1.43%)
Dec 10, 2003 26.38 26.44 25.62 25.61 2,724,091 -0.77(-2.90%)
Dec 09, 2003 26.38 26.89 26.06 26.38 4,583,569 +0.32(+1.24%)
Dec 08, 2003 28.30 28.30 25.92 26.05 9,191,552 -2.25(-7.93%)
Dec 05, 2003 28.19 28.53 28.16 28.30 646,204 +0.04(+0.13%)
Dec 04, 2003 28.27 28.40 28.19 28.26 853,308 -0.10(-0.37%)
Dec 03, 2003 28.67 28.73 28.33 28.37 826,247 -0.21(-0.74%)
Dec 02, 2003 28.82 28.96 28.42 28.58 1,114,892 -0.25(-0.85%)
Dec 01, 2003 28.48 28.87 28.37 28.82 968,886 +0.35(+1.21%)
Nov 28, 2003 28.25 28.60 28.08 28.48 519,561 +0.31(+1.11%)
Nov 26, 2003 28.37 28.37 27.87 28.17 722,936 -0.04(-0.13%)
Nov 25, 2003 27.88 28.24 27.86 28.20 811,213 +0.26(+0.92%)
Nov 24, 2003 27.75 28.13 27.75 27.95 871,468 +0.30(+1.07%)
Nov 21, 2003 28.04 28.04 27.60 27.65 1,135,458 -0.32(-1.16%)
Nov 20, 2003 28.15 28.26 27.98 27.97 886,261 -0.17(-0.62%)
Nov 19, 2003 27.83 28.27 27.74 28.15 990,775 +0.32(+1.15%)
Nov 18, 2003 28.22 28.25 27.85 27.83 908,270 -0.44(-1.56%)
Nov 17, 2003 28.24 28.42 28.08 28.27 765,150 -0.13(-0.47%)
Nov 14, 2003 28.35 28.52 28.25 28.40 1,450,924 +0.13(+0.47%)
Nov 13, 2003 28.06 28.25 27.81 28.27 1,287,358 +0.19(+0.67%)
Nov 12, 2003 28.07 28.07 27.97 28.08 1,013,385 +0.04(+0.13%)
Nov 11, 2003 28.25 28.25 28.02 28.05 719,929 -0.22(-0.79%)
Nov 10, 2003 28.17 28.47 28.15 28.27 1,032,388 -0.02(-0.09%)
Nov 07, 2003 28.79 28.85 28.27 28.29 1,571,193 -0.54(-1.86%)
Nov 06, 2003 28.62 29.00 28.56 28.83 1,137,984 +0.21(+0.74%)
Nov 05, 2003 28.37 28.75 28.35 28.62 1,024,931 -0.00(-0.01%)
Nov 04, 2003 28.68 28.76 28.54 28.62 849,548 -0.04(-0.14%)
Nov 03, 2003 28.35 28.66 28.35 28.66 762,484 +0.42(+1.49%)
Oct 31, 2003 27.96 28.33 27.96 28.25 1,324,401 +0.34(+1.22%)
Oct 30, 2003 28.21 28.26 27.87 27.90 1,419,894 -0.26(-0.93%)
Oct 29, 2003 27.77 28.23 27.75 28.17 955,656 +0.31(+1.12%)
Oct 28, 2003 27.85 27.99 27.43 27.85 3,802,542 +0.01(+0.04%)
Oct 27, 2003 27.99 28.21 27.76 27.84 1,106,353 -0.06(-0.22%)
Oct 24, 2003 28.07 28.17 27.65 27.90 1,235,883 -0.33(-1.18%)
Oct 23, 2003 28.20 28.30 28.01 28.24 812,657 -0.08(-0.28%)
Oct 22, 2003 28.06 28.47 28.02 28.32 1,327,889 +0.25(+0.90%)
Oct 21, 2003 28.17 28.18 27.98 28.06 783,552 -0.10(-0.35%)
Oct 20, 2003 28.11 28.17 27.95 28.16 721,012 +0.05(+0.18%)
Oct 17, 2003 28.28 28.31 28.03 28.11 706,459 -0.11(-0.38%)
Oct 16, 2003 28.10 28.23 27.99 28.22 752,763 +0.18(+0.65%)
Oct 15, 2003 27.93 28.08 27.81 28.04 774,411 +0.16(+0.58%)
Oct 14, 2003 27.69 27.97 27.65 27.88 655,706 +0.27(+0.98%)
Oct 13, 2003 27.72 27.88 27.63 27.60 603,870 -0.04(-0.15%)
Oct 10, 2003 27.67 27.86 27.57 27.65 680,722 -0.04(-0.15%)
Oct 09, 2003 28.02 28.04 27.60 27.69 817,107 -0.15(-0.52%)
Oct 08, 2003 27.94 27.94 27.72 27.83 605,193 -0.15(-0.52%)
Oct 07, 2003 27.92 27.99 27.58 27.98 915,005 +0.05(+0.19%)
Oct 06, 2003 27.66 27.95 27.65 27.92 481,075 +0.25(+0.89%)
Oct 03, 2003 28.07 28.10 27.71 27.68 1,133,654 -0.13(-0.46%)
Oct 02, 2003 27.61 28.06 27.61 27.81 1,275,091 +0.41(+1.50%)
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.