Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 41.35 41.60 41.32 41.46 1,265,900 +0.19(+0.46%)
Nov 26, 2003 41.00 41.66 40.96 41.27 6,838,100 +0.72(+1.78%)
Nov 25, 2003 39.84 40.55 39.84 40.55 4,003,300 +0.59(+1.48%)
Nov 24, 2003 39.65 40.02 39.64 39.96 4,138,200 +0.57(+1.45%)
Nov 21, 2003 39.38 39.63 39.17 39.39 3,285,400 +0.18(+0.46%)
Nov 20, 2003 39.33 39.65 39.00 39.21 2,745,400 -0.36(-0.91%)
Nov 19, 2003 39.40 39.72 39.31 39.57 2,396,000 +0.14(+0.36%)
Nov 18, 2003 39.88 40.03 39.40 39.43 3,217,800 -0.30(-0.76%)
Nov 17, 2003 40.20 40.66 39.50 39.73 4,532,300 -0.46(-1.14%)
Nov 14, 2003 40.48 41.10 40.01 40.19 3,200,000 -0.29(-0.72%)
Nov 13, 2003 40.58 40.74 40.35 40.48 2,300,300 -0.20(-0.49%)
Nov 12, 2003 40.67 40.75 40.27 40.68 2,373,500 -0.17(-0.42%)
Nov 11, 2003 40.59 41.16 40.40 40.85 3,500,100 +0.43(+1.06%)
Nov 10, 2003 40.08 40.60 40.06 40.42 3,364,100 +0.34(+0.85%)
Nov 07, 2003 40.43 40.95 39.94 40.08 4,217,700 -0.02(-0.05%)
Nov 06, 2003 39.80 40.24 39.46 40.10 3,037,300 +0.30(+0.75%)
Nov 05, 2003 39.91 40.10 39.53 39.80 2,356,100 -0.13(-0.33%)
Nov 04, 2003 40.32 40.32 39.80 39.93 3,979,300 -0.28(-0.70%)
Nov 03, 2003 40.40 40.42 39.96 40.21 3,842,600 -0.19(-0.47%)
Oct 31, 2003 40.95 41.10 40.36 40.40 3,767,400 -0.09(-0.22%)
Oct 30, 2003 40.30 41.00 39.72 40.49 4,379,700 +0.64(+1.61%)
Oct 29, 2003 39.99 40.03 39.41 39.85 3,734,700 -0.14(-0.35%)
Oct 28, 2003 39.42 39.99 39.20 39.99 5,355,400 +0.61(+1.55%)
Oct 27, 2003 39.25 39.43 39.11 39.38 3,794,700 +0.31(+0.79%)
Oct 24, 2003 39.65 39.65 38.60 39.07 4,299,100 -0.58(-1.46%)
Oct 23, 2003 39.40 39.99 39.30 39.65 5,606,300 +0.45(+1.15%)
Oct 22, 2003 40.95 40.95 38.96 39.20 8,491,400 -1.75(-4.27%)
Oct 21, 2003 41.00 41.05 40.78 40.95 3,531,000 -0.08(-0.19%)
Oct 20, 2003 40.89 41.06 40.50 41.03 3,114,900 +0.40(+0.98%)
Oct 17, 2003 40.70 41.28 40.51 40.63 4,173,800 +0.04(+0.10%)
Oct 16, 2003 40.08 40.81 39.87 40.59 3,376,900 +0.52(+1.30%)
Oct 15, 2003 40.45 40.48 39.86 40.07 4,557,400 -0.32(-0.79%)
Oct 14, 2003 40.73 40.89 40.10 40.39 3,052,100 -0.11(-0.27%)
Oct 13, 2003 40.55 40.89 40.40 40.50 2,529,700 +0.08(+0.20%)
Oct 10, 2003 40.89 41.06 40.25 40.42 2,377,300 -0.47(-1.15%)
Oct 09, 2003 41.35 41.50 40.50 40.89 2,903,900 -0.09(-0.22%)
Oct 08, 2003 41.10 41.48 40.62 40.98 2,650,800 -0.06(-0.15%)
Oct 07, 2003 40.60 41.22 40.19 41.04 2,757,600 +0.37(+0.91%)
Oct 06, 2003 40.62 40.92 40.55 40.67 1,535,500 -0.11(-0.27%)
Oct 03, 2003 40.53 41.40 40.42 40.78 3,608,500 +0.82(+2.05%)
Oct 02, 2003 40.14 40.18 39.86 39.96 3,918,800 -0.14(-0.35%)
Oct 01, 2003 40.00 40.29 40.00 40.10 4,010,300 +0.09(+0.22%)
Sep 30, 2003 40.48 41.13 39.55 40.01 3,489,900 -0.47(-1.16%)
Sep 29, 2003 40.16 40.49 39.67 40.48 3,838,300 +0.50(+1.25%)
Sep 26, 2003 39.65 40.28 39.61 39.98 4,137,800 +0.36(+0.91%)
Sep 25, 2003 40.20 40.30 39.60 39.62 3,786,700 -0.66(-1.64%)
Sep 24, 2003 41.50 41.53 39.97 40.28 5,606,300 -1.26(-3.03%)
Sep 23, 2003 41.27 41.56 41.02 41.54 2,572,500 +0.27(+0.65%)
Sep 22, 2003 41.95 41.95 41.06 41.27 4,057,300 -0.99(-2.34%)
Sep 19, 2003 42.11 42.28 41.66 42.26 4,719,000 +0.15(+0.36%)
Sep 18, 2003 42.48 43.37 41.83 42.11 5,450,300 -0.36(-0.85%)
Sep 17, 2003 42.87 43.10 42.14 42.47 6,682,700 -1.50(-3.41%)
Sep 16, 2003 43.80 44.16 43.52 43.97 3,235,800 -0.10(-0.23%)
Sep 15, 2003 44.51 45.04 44.05 44.07 2,330,100 -0.44(-0.99%)
Sep 12, 2003 43.36 44.67 43.03 44.51 4,411,100 +1.15(+2.65%)
Sep 11, 2003 43.65 43.71 42.90 43.36 4,894,600 -0.45(-1.03%)
Sep 10, 2003 44.51 44.65 43.64 43.81 3,528,400 -0.69(-1.55%)
Sep 09, 2003 44.75 44.90 44.30 44.50 2,682,700 -0.58(-1.29%)
Sep 08, 2003 44.38 45.45 44.38 45.08 3,031,500 +0.71(+1.60%)
Sep 05, 2003 44.45 44.46 43.74 44.37 2,628,300 -0.08(-0.18%)
Sep 04, 2003 44.70 44.85 44.32 44.45 2,892,200 -0.37(-0.83%)
Sep 03, 2003 45.21 45.45 44.45 44.82 3,324,300 -0.40(-0.88%)
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.