Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 1413 1423 1414 1420 2,352,593 +2.96(+0.21%)
Nov 26, 2003 1404 1421 1399 1417 6,500,766 +18.68(+1.34%)
Nov 25, 2003 1400 1405 1397 1399 8,705,666 -4.11(-0.29%)
Nov 24, 2003 1382 1403 1381 1403 5,220,485 +21.74(+1.57%)
Nov 21, 2003 1376 1382 1377 1381 6,033,188 +2.35(+0.17%)
Nov 20, 2003 1371 1388 1378 1379 5,824,849 -9.13(-0.66%)
Nov 19, 2003 1388 1390 1381 1388 9,042,359 -2.18(-0.16%)
Nov 18, 2003 1389 1398 1390 1390 7,598,781 -1.33(-0.10%)
Nov 17, 2003 1380 1394 1375 1391 12,763,743 +15.76(+1.15%)
Nov 14, 2003 1365 1383 1370 1376 10,193,104 +4.79(+0.35%)
Nov 13, 2003 1349 1373 1348 1371 11,667,963 +19.62(+1.45%)
Nov 12, 2003 1332 1351 1331 1351 9,553,027 +18.77(+1.41%)
Nov 11, 2003 1324 1336 1329 1332 7,121,739 +3.52(+0.26%)
Nov 10, 2003 1340 1343 1328 1329 5,985,079 -11.24(-0.84%)
Nov 07, 2003 1344 1351 1339 1340 6,771,993 -3.11(-0.23%)
Nov 06, 2003 1317 1346 1323 1343 5,935,584 +18.79(+1.42%)
Nov 05, 2003 1352 1342 1317 1324 7,550,953 -17.77(-1.32%)
Nov 04, 2003 1350 1363 1342 1342 6,567,056 -20.30(-1.49%)
Nov 03, 2003 1352 1365 1352 1363 6,271,389 +0.48(+0.04%)
Oct 31, 2003 1356 1368 1362 1362 6,184,351 -3.91(-0.29%)
Oct 30, 2003 1359 1368 1361 1366 5,844,312 +3.21(+0.24%)
Oct 29, 2003 1361 1363 1355 1363 5,821,087 +5.91(+0.44%)
Oct 28, 2003 1339 1359 1341 1357 9,937,542 +15.29(+1.14%)
Oct 27, 2003 1340 1345 1337 1342 7,655,337 -2.84(-0.21%)
Oct 24, 2003 1321 1345 1327 1344 7,092,912 +5.28(+0.39%)
Oct 23, 2003 1321 1357 1324 1339 12,337,363 -17.79(-1.31%)
Oct 22, 2003 1368 1375 1356 1357 15,187,710 -15.38(-1.12%)
Oct 21, 2003 1363 1377 1362 1372 7,856,363 +10.48(+0.77%)
Oct 20, 2003 1361 1365 1357 1362 8,349,913 +3.99(+0.29%)
Oct 17, 2003 1373 1375 1356 1358 7,360,894 -17.12(-1.25%)
Oct 16, 2003 1376 1377 1369 1375 8,766,103 -0.50(-0.04%)
Oct 15, 2003 1377 1380 1373 1375 13,212,315 -0.44(-0.03%)
Oct 14, 2003 1365 1379 1367 1376 24,000,144 +8.96(+0.66%)
Oct 13, 2003 1364 1371 1363 1367 4,799,128 +3.36(+0.25%)
Oct 10, 2003 1364 1371 1359 1364 6,016,528 +4.07(+0.30%)
Oct 09, 2003 1346 1374 1345 1360 8,338,296 +14.78(+1.10%)
Oct 08, 2003 1336 1347 1336 1345 12,809,274 +7.25(+0.54%)
Oct 07, 2003 1339 1341 1332 1337 8,405,965 -3.78(-0.28%)
Oct 06, 2003 1339 1344 1338 1341 8,177,685 +0.05(+0.00%)
Oct 03, 2003 1341 1353 1335 1341 5,166,278 +6.28(+0.47%)
Oct 02, 2003 1330 1337 1329 1335 6,508,513 +6.41(+0.48%)
Oct 01, 2003 1330 1332 1323 1329 7,330,076 +0.44(+0.03%)
Sep 30, 2003 1319 1331 1319 1328 5,992,098 +3.68(+0.28%)
Sep 29, 2003 1315 1326 1315 1324 6,479,449 +6.89(+0.52%)
Sep 26, 2003 1327 1327 1315 1318 6,295,183 -9.01(-0.68%)
Sep 25, 2003 1347 1349 1326 1327 7,069,451 -22.61(-1.68%)
Sep 24, 2003 1372 1371 1345 1349 7,829,303 -14.96(-1.10%)
Sep 23, 2003 1358 1367 1347 1364 9,438,418 +17.05(+1.27%)
Sep 22, 2003 1356 1350 1334 1347 6,780,164 +2.81(+0.21%)
Sep 19, 2003 1346 1349 1341 1344 6,514,229 -1.60(-0.12%)
Sep 18, 2003 1342 1350 1344 1346 8,883,117 +1.43(+0.11%)
Sep 17, 2003 1327 1350 1327 1344 9,982,236 +16.23(+1.22%)
Sep 16, 2003 1330 1337 1320 1328 9,259,642 -3.39(-0.25%)
Sep 15, 2003 1336 1342 1331 1332 2,771,919 -5.01(-0.37%)
Sep 12, 2003 1329 1339 1330 1337 3,976,038 +4.84(+0.36%)
Sep 11, 2003 1316 1336 1317 1332 3,461,432 +14.84(+1.13%)
Sep 10, 2003 1329 1336 1314 1317 8,283,643 -19.08(-1.43%)
Sep 09, 2003 1326 1336 1325 1336 8,973,104 +3.73(+0.28%)
Sep 08, 2003 1324 1337 1318 1332 6,249,095 +14.48(+1.10%)
Sep 05, 2003 1325 1332 1316 1318 6,546,955 -14.31(-1.07%)
Sep 04, 2003 1322 1336 1317 1332 10,482,810 +15.10(+1.15%)
Sep 03, 2003 1307 1321 1306 1317 6,943,239 +0.24(+0.02%)
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.