Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 45.76 46.00 45.62 45.89 1,790,500 +0.13(+0.28%)
Dec 30, 2003 45.86 45.89 45.53 45.76 1,912,200 -0.18(-0.39%)
Dec 29, 2003 45.51 45.94 45.22 45.94 2,126,700 +0.48(+1.06%)
Dec 26, 2003 45.41 45.65 45.36 45.46 625,900 +0.01(+0.02%)
Dec 24, 2003 45.61 45.76 45.36 45.45 1,110,400 -0.15(-0.33%)
Dec 23, 2003 45.34 45.75 45.32 45.60 3,244,700 +0.26(+0.57%)
Dec 22, 2003 44.80 45.34 44.72 45.34 3,622,100 +0.54(+1.21%)
Dec 19, 2003 44.99 44.99 44.47 44.80 4,561,800 +0.07(+0.16%)
Dec 18, 2003 44.77 44.97 44.20 44.73 3,706,000 +0.11(+0.25%)
Dec 17, 2003 44.27 44.85 44.05 44.62 2,824,300 +0.14(+0.31%)
Dec 16, 2003 44.28 44.53 43.86 44.48 2,614,100 +0.42(+0.95%)
Dec 15, 2003 45.41 45.41 44.04 44.06 3,526,500 -0.37(-0.83%)
Dec 12, 2003 44.10 44.43 43.99 44.43 2,956,900 +0.36(+0.82%)
Dec 11, 2003 43.90 44.07 43.50 44.07 3,968,200 +0.12(+0.27%)
Dec 10, 2003 43.88 44.12 43.77 43.95 5,548,700 -0.01(-0.02%)
Dec 09, 2003 44.16 44.20 43.70 43.96 4,239,500 +0.00(+0.00%)
Dec 08, 2003 43.35 44.00 43.26 43.96 3,050,100 +0.55(+1.27%)
Dec 05, 2003 43.50 43.72 43.37 43.41 3,315,000 -0.55(-1.25%)
Dec 04, 2003 43.25 43.96 43.25 43.96 5,523,000 +0.80(+1.85%)
Dec 03, 2003 42.44 43.43 42.44 43.16 5,633,200 +0.82(+1.94%)
Dec 02, 2003 42.55 42.62 42.09 42.34 4,815,800 -0.36(-0.84%)
Dec 01, 2003 42.00 42.70 41.78 42.70 5,862,000 +1.24(+2.99%)
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%)
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.