Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 30.10 31.14 30.10 30.33 268,590 +1.32(+4.53%)
Dec 30, 2003 28.83 29.35 28.83 29.01 219,205 +0.46(+1.61%)
Dec 29, 2003 27.38 28.61 27.65 28.55 268,456 +1.17(+4.26%)
Dec 26, 2003 27.24 27.42 27.16 27.38 89,350 +0.16(+0.60%)
Dec 24, 2003 27.51 27.51 27.19 27.22 44,137 -0.06(-0.22%)
Dec 23, 2003 27.38 27.42 27.15 27.28 89,620 +0.04(+0.14%)
Dec 22, 2003 27.20 27.24 26.95 27.24 77,643 +0.40(+1.50%)
Dec 19, 2003 26.94 27.09 26.75 26.84 107,920 +0.42(+1.57%)
Dec 18, 2003 25.89 26.46 25.75 26.43 187,583 +1.32(+5.27%)
Dec 17, 2003 25.01 25.12 24.84 25.10 166,187 -0.51(-2.00%)
Dec 16, 2003 25.38 25.90 25.38 25.62 292,947 +0.36(+1.41%)
Dec 15, 2003 27.57 26.49 25.25 25.26 330,087 -2.31(-8.38%)
Dec 12, 2003 27.76 27.76 27.24 27.57 182,065 -0.42(-1.51%)
Dec 11, 2003 26.98 28.02 26.87 27.99 279,894 +1.79(+6.84%)
Dec 10, 2003 26.53 26.93 25.97 26.20 420,783 +0.97(+3.86%)
Dec 09, 2003 25.42 25.89 25.13 25.23 500,580 +0.32(+1.28%)
Dec 08, 2003 24.37 24.90 24.30 24.91 144,926 +0.54(+2.20%)
Dec 05, 2003 24.67 24.67 24.23 24.37 122,857 -0.49(-1.97%)
Dec 04, 2003 24.90 24.94 24.35 24.87 293,754 -0.16(-0.65%)
Dec 03, 2003 25.08 25.43 24.91 25.03 320,532 +0.58(+2.37%)
Dec 02, 2003 24.75 24.75 24.43 24.45 185,430 -0.45(-1.79%)
Dec 01, 2003 24.75 25.04 24.75 24.90 303,981 +0.94(+3.94%)
Nov 28, 2003 23.85 23.97 23.78 23.95 52,211 +0.27(+1.16%)
Nov 26, 2003 23.48 23.69 23.41 23.68 100,385 +0.56(+2.44%)
Nov 25, 2003 23.48 23.54 23.11 23.11 59,342 -0.45(-1.89%)
Nov 24, 2003 22.67 23.67 22.67 23.56 209,517 +1.03(+4.55%)
Nov 21, 2003 22.15 22.58 22.29 22.53 160,939 +0.38(+1.71%)
Nov 20, 2003 22.50 22.65 22.15 22.15 82,488 -0.69(-3.03%)
Nov 19, 2003 22.67 22.95 22.51 22.84 97,828 -0.12(-0.52%)
Nov 18, 2003 23.22 23.26 22.96 22.96 176,683 +0.22(+0.98%)
Nov 17, 2003 22.73 22.87 22.48 22.74 156,229 -0.40(-1.73%)
Nov 14, 2003 23.82 24.08 23.13 23.14 122,857 -0.65(-2.72%)
Nov 13, 2003 23.52 24.18 23.48 23.79 188,928 +0.36(+1.52%)
Nov 12, 2003 22.59 23.52 22.53 23.43 328,472 +1.47(+6.70%)
Nov 11, 2003 22.37 22.70 21.70 21.96 311,651 -1.12(-4.86%)
Nov 10, 2003 23.78 23.78 23.04 23.08 65,667 -0.51(-2.17%)
Nov 07, 2003 23.54 23.54 23.54 23.59 280,432 +0.24(+1.02%)
Nov 06, 2003 23.41 23.41 23.21 23.36 386,065 -0.45(-1.87%)
Nov 05, 2003 23.82 24.12 23.59 23.80 259,306 -0.25(-1.02%)
Nov 04, 2003 24.30 24.30 24.09 24.05 299,766 -0.77(-3.11%)
Nov 03, 2003 24.14 24.87 24.37 24.82 412,507 +0.68(+2.80%)
Oct 31, 2003 24.52 24.52 24.01 24.14 173,050 -0.49(-1.99%)
Oct 30, 2003 24.48 24.56 24.40 24.64 152,058 +0.44(+1.81%)
Oct 29, 2003 24.37 24.52 24.01 24.20 453,348 -1.63(-6.30%)
Oct 28, 2003 24.75 25.89 24.72 25.82 660,039 +1.63(+6.73%)
Oct 27, 2003 23.59 24.29 23.59 24.20 479,184 +1.58(+7.00%)
Oct 24, 2003 22.33 22.67 22.13 22.61 224,319 +0.63(+2.87%)
Oct 23, 2003 21.70 22.03 21.63 21.98 267,783 -0.59(-2.63%)
Oct 22, 2003 23.04 23.04 22.32 22.58 184,757 -0.46(-2.00%)
Oct 21, 2003 23.37 23.38 22.98 23.04 175,606 -0.97(-4.05%)
Oct 20, 2003 23.93 24.14 23.87 24.01 112,899 +0.28(+1.19%)
Oct 17, 2003 24.17 24.17 23.60 23.73 84,102 -0.56(-2.29%)
Oct 16, 2003 23.94 24.33 23.94 24.29 73,203 +0.28(+1.18%)
Oct 15, 2003 24.08 24.48 23.84 24.00 151,654 +0.57(+2.44%)
Oct 14, 2003 23.67 23.56 23.26 23.43 164,572 -0.24(-1.00%)
Oct 13, 2003 22.35 24.34 23.19 23.67 258,767 +1.32(+5.92%)
Oct 10, 2003 22.41 22.46 22.06 22.35 182,469 -0.23(-1.02%)
Oct 09, 2003 22.18 23.22 22.15 22.58 598,812 +1.41(+6.67%)
Oct 08, 2003 20.78 21.39 20.78 21.16 140,350 +0.88(+4.32%)
Oct 07, 2003 20.24 20.32 20.24 20.29 63,379 +0.16(+0.78%)
Oct 06, 2003 20.18 20.24 20.13 20.13 46,155 -0.19(-0.95%)
Oct 03, 2003 20.06 20.48 20.06 20.32 213,284 +0.82(+4.19%)
Oct 02, 2003 19.37 19.51 19.37 19.51 262,131 +0.10(+0.50%)
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.