Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 22.01 22.32 22.01 22.18 412,782 -0.04(-0.19%)
Nov 26, 2003 21.83 22.24 21.78 22.22 1,478,902 +0.40(+1.82%)
Nov 25, 2003 21.57 21.88 21.46 21.83 1,232,911 +0.36(+1.70%)
Nov 24, 2003 21.55 21.88 21.40 21.46 1,498,170 -0.11(-0.51%)
Nov 21, 2003 21.57 21.62 21.46 21.57 565,862 +0.08(+0.39%)
Nov 20, 2003 21.70 21.79 21.42 21.49 891,053 -0.41(-1.85%)
Nov 19, 2003 21.57 21.89 21.47 21.89 954,767 +0.40(+1.85%)
Nov 18, 2003 21.92 21.93 21.40 21.50 782,774 -0.30(-1.36%)
Nov 17, 2003 21.83 22.07 21.46 21.79 1,073,921 -0.32(-1.45%)
Nov 14, 2003 22.31 22.31 22.14 22.11 754,759 -0.35(-1.54%)
Nov 13, 2003 22.08 22.46 22.06 22.46 928,406 +0.24(+1.07%)
Nov 12, 2003 22.23 22.27 22.23 22.22 1,030,657 -0.22(-0.98%)
Nov 11, 2003 22.46 22.47 22.31 22.44 456,401 -0.16(-0.71%)
Nov 10, 2003 22.81 22.93 22.45 22.60 517,042 -0.35(-1.51%)
Nov 07, 2003 22.90 23.04 22.83 22.95 566,571 +0.15(+0.67%)
Nov 06, 2003 22.98 23.01 22.47 22.80 995,667 -0.15(-0.66%)
Nov 05, 2003 22.88 23.13 22.79 22.95 559,242 -0.19(-0.80%)
Nov 04, 2003 22.88 23.13 22.82 23.14 869,671 +0.36(+1.56%)
Nov 03, 2003 22.67 22.94 22.66 22.78 745,528 +0.03(+0.15%)
Oct 31, 2003 23.08 23.08 22.71 22.75 948,502 -0.35(-1.50%)
Oct 30, 2003 23.14 23.15 22.89 23.09 613,027 +0.13(+0.55%)
Oct 29, 2003 22.80 23.08 22.54 22.97 797,314 +0.15(+0.67%)
Oct 28, 2003 22.67 22.82 22.49 22.82 883,251 +0.27(+1.20%)
Oct 27, 2003 22.43 22.84 22.42 22.55 759,251 +0.24(+1.06%)
Oct 24, 2003 22.15 22.38 22.05 22.31 1,053,707 +0.04(+0.19%)
Oct 23, 2003 22.08 22.29 22.04 22.27 1,149,338 +0.02(+0.08%)
Oct 22, 2003 22.33 22.53 22.17 22.25 1,316,602 -0.27(-1.20%)
Oct 21, 2003 23.43 23.43 22.37 22.52 2,236,262 -0.74(-3.20%)
Oct 20, 2003 23.01 23.23 22.82 23.26 819,891 +0.45(+1.96%)
Oct 17, 2003 23.37 23.37 22.82 22.82 1,014,580 -0.59(-2.53%)
Oct 16, 2003 23.40 23.50 23.25 23.41 715,750 -0.06(-0.25%)
Oct 15, 2003 23.36 23.51 23.32 23.47 964,933 +0.23(+0.98%)
Oct 14, 2003 23.09 23.35 23.01 23.24 953,348 +0.19(+0.84%)
Oct 13, 2003 22.71 23.13 22.83 23.04 601,797 +0.34(+1.49%)
Oct 10, 2003 22.70 22.78 22.55 22.71 563,380 +0.11(+0.49%)
Oct 09, 2003 22.76 22.84 22.42 22.60 964,578 +0.03(+0.15%)
Oct 08, 2003 22.30 23.05 22.46 22.56 1,311,756 +0.26(+1.18%)
Oct 07, 2003 22.06 22.30 22.00 22.30 533,828 +0.14(+0.61%)
Oct 06, 2003 22.01 22.26 22.01 22.16 450,136 +0.06(+0.27%)
Oct 03, 2003 22.03 22.32 22.03 22.11 796,250 +0.33(+1.52%)
Oct 02, 2003 21.61 21.81 21.58 21.78 591,868 +0.05(+0.23%)
Oct 01, 2003 21.36 21.72 21.28 21.72 772,608 +0.36(+1.70%)
Sep 30, 2003 21.57 21.58 21.16 21.36 1,033,139 -0.30(-1.41%)
Sep 29, 2003 21.72 21.72 21.51 21.67 764,570 +0.03(+0.12%)
Sep 26, 2003 21.52 21.74 21.45 21.64 781,710 +0.19(+0.87%)
Sep 25, 2003 21.61 21.61 21.31 21.45 1,106,783 -0.16(-0.74%)
Sep 24, 2003 22.17 22.18 21.23 21.61 1,518,974 -0.65(-2.93%)
Sep 23, 2003 22.04 22.42 21.99 22.27 1,542,261 +0.23(+1.04%)
Sep 22, 2003 22.63 22.63 21.98 22.04 1,594,273 -0.63(-2.80%)
Sep 19, 2003 22.38 22.67 22.35 22.67 1,253,597 +0.27(+1.21%)
Sep 18, 2003 22.08 22.40 22.01 22.40 667,166 +0.41(+1.85%)
Sep 17, 2003 22.34 22.34 21.92 22.00 582,884 -0.35(-1.55%)
Sep 16, 2003 22.04 22.32 22.04 22.34 792,349 +0.28(+1.27%)
Sep 15, 2003 22.06 22.29 22.00 22.06 733,599 -0.02(-0.08%)
Sep 12, 2003 21.99 22.13 21.94 22.08 870,130 +0.00(+0.00%)
Sep 11, 2003 22.05 22.16 22.00 22.08 918,713 +0.04(+0.19%)
Sep 10, 2003 22.00 22.15 21.86 22.04 1,219,553 +0.04(+0.19%)
Sep 09, 2003 22.21 22.29 21.91 22.00 621,538 -0.25(-1.14%)
Sep 08, 2003 22.08 22.38 21.99 22.25 451,318 +0.19(+0.88%)
Sep 05, 2003 22.14 22.14 21.91 22.05 786,202 -0.08(-0.38%)
Sep 04, 2003 22.25 22.25 21.93 22.14 724,143 -0.22(-0.98%)
Sep 03, 2003 22.27 22.42 22.16 22.36 689,153 +0.08(+0.38%)
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.