Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 27.42 27.55 27.23 27.37 42,198,900 -0.15(-0.55%)
Dec 30, 2003 27.41 27.55 27.40 27.52 34,406,600 +0.06(+0.22%)
Dec 29, 2003 27.21 27.53 27.16 27.46 40,426,700 +0.25(+0.92%)
Dec 26, 2003 27.05 27.25 27.00 27.21 12,076,900 +0.17(+0.63%)
Dec 24, 2003 27.14 27.16 27.00 27.04 19,924,200 -0.11(-0.41%)
Dec 23, 2003 27.17 27.34 27.01 27.15 39,609,000 -0.03(-0.11%)
Dec 22, 2003 27.16 27.43 26.97 27.18 43,894,800 -0.18(-0.66%)
Dec 19, 2003 27.49 27.55 27.19 27.36 76,856,400 -0.04(-0.15%)
Dec 18, 2003 27.10 27.45 27.05 27.40 61,177,800 +0.36(+1.33%)
Dec 17, 2003 27.04 27.08 26.85 27.04 53,712,300 -0.02(-0.07%)
Dec 16, 2003 26.83 27.16 26.77 27.06 73,978,000 +0.32(+1.20%)
Dec 15, 2003 27.05 27.10 26.68 26.74 88,860,600 +0.09(+0.34%)
Dec 12, 2003 26.69 26.81 26.50 26.65 69,154,096 +0.04(+0.15%)
Dec 11, 2003 26.59 26.77 26.28 26.61 79,309,000 +0.02(+0.08%)
Dec 10, 2003 26.45 26.63 26.38 26.59 82,853,696 +0.21(+0.80%)
Dec 09, 2003 26.44 26.61 26.25 26.38 103,547,104 +0.14(+0.53%)
Dec 08, 2003 26.12 26.34 25.81 26.24 90,504,000 +0.26(+1.00%)
Dec 05, 2003 25.96 26.48 25.92 25.98 96,610,896 -0.22(-0.84%)
Dec 04, 2003 25.72 26.23 25.66 26.20 87,202,400 +0.53(+2.06%)
Dec 03, 2003 25.82 26.07 25.62 25.67 93,121,600 +0.01(+0.04%)
Dec 02, 2003 25.95 26.09 25.61 25.66 85,121,696 -0.18(-0.70%)
Dec 01, 2003 25.90 26.21 25.50 25.84 101,914,600 +0.13(+0.51%)
Nov 28, 2003 25.50 25.75 25.40 25.71 33,402,600 +0.26(+1.02%)
Nov 26, 2003 25.61 25.63 25.32 25.45 69,758,400 +0.05(+0.20%)
Nov 25, 2003 25.87 25.95 25.38 25.40 85,663,800 -0.33(-1.28%)
Nov 24, 2003 25.33 25.81 25.28 25.73 99,463,800 +0.62(+2.47%)
Nov 21, 2003 25.33 25.38 25.08 25.11 70,712,896 +0.01(+0.04%)
Nov 20, 2003 25.17 25.63 25.08 25.10 106,845,696 -0.25(-0.99%)
Nov 19, 2003 25.29 25.54 25.17 25.35 78,853,296 +0.20(+0.80%)
Nov 18, 2003 25.33 25.84 25.12 25.15 106,868,304 +0.00(+0.00%)
Nov 17, 2003 25.39 25.44 24.84 25.15 103,900,200 -0.35(-1.37%)
Nov 14, 2003 25.70 26.02 25.44 25.50 83,146,400 -0.19(-0.74%)
Nov 13, 2003 25.86 25.93 25.45 25.69 78,949,504 -0.29(-1.12%)
Nov 12, 2003 25.85 26.14 25.60 25.98 75,877,296 +0.18(+0.70%)
Nov 11, 2003 26.01 26.08 25.67 25.80 64,990,700 -0.20(-0.77%)
Nov 10, 2003 26.12 26.23 26.00 26.00 54,579,100 -0.10(-0.38%)
Nov 07, 2003 26.38 26.49 26.03 26.10 57,822,100 -0.13(-0.50%)
Nov 06, 2003 26.26 26.30 26.00 26.23 68,189,800 +0.13(+0.50%)
Nov 05, 2003 26.15 26.32 26.00 26.10 61,514,400 +0.03(+0.12%)
Nov 04, 2003 26.59 26.62 26.01 26.07 84,026,096 -0.61(-2.29%)
Nov 03, 2003 26.35 26.75 26.29 26.68 57,772,300 +0.54(+2.07%)
Oct 31, 2003 26.37 26.44 26.11 26.14 69,623,696 +0.02(+0.08%)
Oct 30, 2003 27.01 27.04 25.91 26.12 98,729,400 -0.62(-2.32%)
Oct 29, 2003 27.16 27.25 26.66 26.74 73,551,504 -0.46(-1.69%)
Oct 28, 2003 27.09 27.22 26.88 27.20 71,752,600 +0.29(+1.08%)
Oct 27, 2003 26.91 27.10 26.82 26.91 65,619,100 +0.30(+1.13%)
Oct 24, 2003 27.27 27.40 26.42 26.61 210,558,304 -2.30(-7.96%)
Oct 23, 2003 28.72 29.08 28.10 28.91 67,357,904 +0.02(+0.07%)
Oct 22, 2003 29.03 29.21 28.80 28.89 48,798,500 -0.46(-1.57%)
Oct 21, 2003 29.35 29.43 29.17 29.35 44,166,800 +0.00(+0.00%)
Oct 20, 2003 28.95 29.37 28.80 29.35 38,794,500 +0.42(+1.45%)
Oct 17, 2003 29.28 29.29 28.80 28.93 49,960,000 -0.30(-1.03%)
Oct 16, 2003 28.91 29.31 28.80 29.23 42,232,500 +0.16(+0.55%)
Oct 15, 2003 29.20 29.26 28.70 29.07 57,242,100 +0.39(+1.36%)
Oct 14, 2003 28.66 28.77 28.48 28.68 34,851,300 -0.10(-0.35%)
Oct 13, 2003 28.98 29.10 28.50 28.78 39,320,300 -0.13(-0.45%)
Oct 10, 2003 28.91 29.20 28.67 28.91 37,604,700 -0.03(-0.10%)
Oct 09, 2003 29.22 29.35 28.80 28.94 62,653,300 +0.12(+0.42%)
Oct 08, 2003 29.36 29.36 28.68 28.82 46,989,100 -0.32(-1.10%)
Oct 07, 2003 29.01 29.37 28.92 29.14 52,356,800 -0.05(-0.17%)
Oct 06, 2003 29.15 29.30 28.91 29.19 34,047,600 +0.11(+0.38%)
Oct 03, 2003 29.16 29.46 28.93 29.08 57,303,000 +0.58(+2.04%)
Oct 02, 2003 28.45 28.75 28.19 28.50 38,143,600 -0.02(-0.07%)
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.