Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 41.15 41.34 40.34 40.55 1,325,500 -0.55(-1.35%)
Dec 30, 2003 41.15 41.67 40.96 41.10 836,700 -0.20(-0.47%)
Dec 29, 2003 40.62 41.33 40.48 41.30 762,000 +0.70(+1.72%)
Dec 26, 2003 40.80 40.83 40.46 40.60 416,900 -0.10(-0.25%)
Dec 24, 2003 39.99 40.98 39.98 40.70 599,900 +0.71(+1.78%)
Dec 23, 2003 39.92 40.01 39.77 39.99 1,298,100 -0.16(-0.40%)
Dec 22, 2003 40.35 40.36 39.95 40.15 942,100 -0.20(-0.50%)
Dec 19, 2003 40.50 40.65 39.91 40.35 1,537,300 -0.15(-0.37%)
Dec 18, 2003 39.30 40.67 39.16 40.50 2,246,000 +1.45(+3.71%)
Dec 17, 2003 38.73 39.17 38.58 39.05 1,586,600 +0.15(+0.39%)
Dec 16, 2003 38.08 39.04 38.07 38.90 1,269,000 +0.86(+2.26%)
Dec 15, 2003 38.16 38.48 38.04 38.04 1,097,500 -0.61(-1.58%)
Dec 12, 2003 38.19 38.60 38.27 38.65 975,200 +0.46(+1.20%)
Dec 11, 2003 38.35 38.40 37.95 38.19 1,229,100 -0.16(-0.42%)
Dec 10, 2003 38.52 38.84 38.30 38.35 1,322,700 -0.20(-0.52%)
Dec 09, 2003 38.90 38.94 38.48 38.55 1,737,500 -0.36(-0.91%)
Dec 08, 2003 38.08 38.93 38.00 38.91 1,355,500 +1.03(+2.72%)
Dec 05, 2003 38.33 38.34 37.58 37.88 1,354,000 -0.27(-0.72%)
Dec 04, 2003 37.14 38.37 37.02 38.15 1,640,700 +1.23(+3.35%)
Dec 03, 2003 36.98 37.04 36.65 36.91 1,147,500 +0.13(+0.37%)
Dec 02, 2003 36.52 36.90 36.50 36.78 1,163,100 +0.38(+1.06%)
Dec 01, 2003 35.91 36.44 35.83 36.40 870,800 +0.50(+1.38%)
Nov 28, 2003 35.96 35.98 35.75 35.90 196,100 -0.06(-0.17%)
Nov 26, 2003 35.98 36.00 35.69 35.96 752,700 +0.16(+0.45%)
Nov 25, 2003 35.40 35.88 35.40 35.80 1,437,900 +0.44(+1.24%)
Nov 24, 2003 34.85 35.41 34.85 35.36 1,403,400 +0.66(+1.89%)
Nov 21, 2003 35.15 35.08 34.70 34.70 1,122,500 -0.45(-1.27%)
Nov 20, 2003 35.56 35.56 35.06 35.15 1,271,000 -0.33(-0.93%)
Nov 19, 2003 35.67 35.81 35.37 35.48 944,200 -0.19(-0.53%)
Nov 18, 2003 35.75 35.89 35.70 35.67 1,208,300 -0.08(-0.22%)
Nov 17, 2003 35.64 36.05 35.55 35.75 1,195,700 -0.41(-1.12%)
Nov 14, 2003 35.60 36.13 35.60 36.16 1,615,600 +0.32(+0.89%)
Nov 13, 2003 35.50 35.89 35.29 35.84 1,087,500 +0.36(+1.01%)
Nov 12, 2003 35.17 35.48 35.02 35.48 678,300 +0.44(+1.26%)
Nov 11, 2003 35.02 35.12 34.73 35.03 703,000 +0.01(+0.03%)
Nov 10, 2003 34.95 35.12 34.80 35.02 1,044,200 +0.07(+0.21%)
Nov 07, 2003 34.95 35.27 34.91 34.95 762,800 -0.05(-0.14%)
Nov 06, 2003 34.65 35.02 34.60 35.00 1,476,900 +0.35(+1.01%)
Nov 05, 2003 34.05 34.84 34.05 34.65 2,082,600 +0.60(+1.76%)
Nov 04, 2003 34.30 34.53 34.05 34.05 1,530,300 -0.81(-2.32%)
Nov 03, 2003 35.06 35.06 34.80 34.86 588,100 +0.02(+0.04%)
Oct 31, 2003 34.48 35.12 34.63 34.84 952,100 +0.37(+1.07%)
Oct 30, 2003 35.10 35.12 34.47 34.48 920,500 -0.50(-1.43%)
Oct 29, 2003 34.69 35.13 34.60 34.98 943,700 +0.45(+1.32%)
Oct 28, 2003 34.33 34.52 34.20 34.52 1,331,400 +0.20(+0.57%)
Oct 27, 2003 34.62 34.62 34.28 34.33 796,100 -0.30(-0.87%)
Oct 24, 2003 34.78 34.99 34.51 34.62 774,500 -0.11(-0.32%)
Oct 23, 2003 35.32 35.32 34.39 34.73 1,450,500 -0.59(-1.66%)
Oct 22, 2003 35.00 35.38 34.81 35.32 1,052,100 +0.45(+1.31%)
Oct 21, 2003 34.67 35.20 34.67 34.87 1,133,900 +0.19(+0.55%)
Oct 20, 2003 35.10 35.20 34.68 34.67 1,580,600 -0.48(-1.38%)
Oct 17, 2003 35.25 35.40 35.05 35.16 1,407,000 -0.09(-0.26%)
Oct 16, 2003 34.88 35.24 34.81 35.25 1,350,700 +0.44(+1.25%)
Oct 15, 2003 35.49 35.49 34.68 34.81 1,913,900 -0.67(-1.89%)
Oct 14, 2003 35.80 36.02 35.40 35.48 1,548,800 -0.54(-1.49%)
Oct 13, 2003 35.85 36.05 35.60 36.02 675,000 +0.17(+0.47%)
Oct 10, 2003 35.34 36.12 35.45 35.85 1,116,700 +0.52(+1.46%)
Oct 09, 2003 35.50 35.52 35.21 35.34 2,250,800 -0.55(-1.55%)
Oct 08, 2003 36.33 36.33 35.70 35.89 1,520,100 -0.42(-1.17%)
Oct 07, 2003 36.45 36.50 36.08 36.31 1,755,500 -0.14(-0.37%)
Oct 06, 2003 35.85 36.50 35.83 36.45 1,509,000 +0.60(+1.67%)
Oct 03, 2003 35.33 35.95 34.95 35.85 2,268,200 +0.65(+1.85%)
Oct 02, 2003 34.85 35.24 34.82 35.20 1,381,000 +0.10(+0.28%)
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.