Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 41.73 41.96 41.32 41.88 119,500 +0.25(+0.60%)
Dec 30, 2003 41.40 42.66 41.40 41.63 131,200 +0.13(+0.31%)
Dec 29, 2003 41.30 41.56 41.24 41.50 79,900 +0.20(+0.48%)
Dec 26, 2003 41.11 41.35 41.11 41.30 24,500 +0.20(+0.49%)
Dec 24, 2003 41.05 41.20 40.90 41.10 42,100 +0.05(+0.12%)
Dec 23, 2003 40.94 41.15 40.75 41.05 188,200 +0.13(+0.32%)
Dec 22, 2003 40.99 41.05 40.84 40.92 213,100 -0.07(-0.17%)
Dec 19, 2003 41.11 41.14 40.80 40.99 129,700 -0.11(-0.27%)
Dec 18, 2003 40.80 41.30 40.65 41.10 221,300 +0.15(+0.37%)
Dec 17, 2003 41.10 41.10 40.70 40.95 153,900 +0.10(+0.24%)
Dec 16, 2003 41.00 41.08 40.62 40.85 199,200 -0.37(-0.90%)
Dec 15, 2003 42.00 42.00 41.33 41.22 225,800 -0.58(-1.39%)
Dec 12, 2003 41.84 41.84 41.36 41.80 153,000 -0.01(-0.02%)
Dec 11, 2003 40.86 42.10 40.86 41.81 171,100 +0.89(+2.17%)
Dec 10, 2003 41.10 41.26 40.85 40.92 147,700 -0.23(-0.56%)
Dec 09, 2003 40.65 41.99 40.65 41.15 346,400 +0.55(+1.35%)
Dec 08, 2003 40.60 40.75 39.83 40.60 173,400 +0.17(+0.42%)
Dec 05, 2003 40.40 40.75 40.34 40.43 90,100 -0.26(-0.64%)
Dec 04, 2003 41.41 41.45 40.50 40.69 198,500 -0.69(-1.67%)
Dec 03, 2003 41.67 41.80 41.44 41.38 285,700 -0.04(-0.10%)
Dec 02, 2003 41.40 41.83 41.37 41.42 307,800 +0.10(+0.24%)
Dec 01, 2003 40.70 41.38 40.70 41.32 204,600 +0.62(+1.52%)
Nov 28, 2003 40.50 40.81 40.45 40.70 64,700 +0.28(+0.69%)
Nov 26, 2003 40.45 40.45 40.02 40.42 96,000 +0.01(+0.02%)
Nov 25, 2003 39.50 40.44 39.50 40.41 154,800 +0.91(+2.30%)
Nov 24, 2003 39.25 39.70 39.20 39.50 132,000 +0.40(+1.02%)
Nov 21, 2003 39.05 39.29 39.00 39.10 76,400 +0.25(+0.64%)
Nov 20, 2003 39.44 39.55 38.83 38.85 302,600 -0.59(-1.50%)
Nov 19, 2003 39.25 39.44 38.84 39.44 144,100 +0.23(+0.59%)
Nov 18, 2003 39.80 39.95 39.21 39.21 174,800 -0.68(-1.70%)
Nov 17, 2003 40.05 40.11 39.46 39.89 433,000 -0.39(-0.97%)
Nov 14, 2003 39.65 40.61 39.65 40.28 411,900 +0.56(+1.41%)
Nov 13, 2003 39.50 39.93 39.08 39.72 491,200 +0.41(+1.04%)
Nov 12, 2003 38.90 39.13 38.78 39.31 146,700 +0.83(+2.16%)
Nov 11, 2003 38.55 38.70 38.18 38.48 260,100 -0.27(-0.70%)
Nov 10, 2003 39.40 39.40 38.71 38.75 329,400 -0.65(-1.65%)
Nov 07, 2003 38.29 39.40 38.17 39.40 739,600 +1.02(+2.66%)
Nov 06, 2003 36.76 38.26 36.76 38.38 531,800 +1.54(+4.18%)
Nov 05, 2003 37.10 36.89 36.74 36.84 102,100 +0.04(+0.11%)
Nov 04, 2003 37.10 37.10 36.80 36.80 119,400 -0.34(-0.92%)
Nov 03, 2003 36.89 37.50 36.86 37.14 163,120 +0.34(+0.92%)
Oct 31, 2003 36.50 36.55 36.47 36.80 97,700 +0.33(+0.90%)
Oct 30, 2003 36.81 36.87 36.20 36.47 93,400 -0.31(-0.84%)
Oct 29, 2003 36.62 36.88 36.53 36.78 60,900 +0.20(+0.55%)
Oct 28, 2003 36.15 36.67 35.98 36.58 196,300 +0.67(+1.87%)
Oct 27, 2003 35.75 36.10 35.70 35.91 130,500 +0.27(+0.76%)
Oct 24, 2003 35.94 35.94 35.30 35.64 148,100 -0.29(-0.81%)
Oct 23, 2003 35.72 35.97 35.68 35.93 266,700 -0.04(-0.11%)
Oct 22, 2003 36.10 36.18 35.85 35.97 165,500 -0.35(-0.96%)
Oct 21, 2003 36.82 36.82 36.18 36.32 262,100 -0.36(-0.98%)
Oct 20, 2003 37.20 37.20 36.61 36.68 430,700 -0.61(-1.64%)
Oct 17, 2003 38.04 38.04 37.25 37.29 125,100 -0.73(-1.92%)
Oct 16, 2003 38.15 38.32 37.98 38.02 110,500 -0.16(-0.42%)
Oct 15, 2003 36.90 38.36 36.90 38.18 530,300 +0.78(+2.09%)
Oct 14, 2003 37.10 37.48 36.83 37.40 293,100 +0.21(+0.56%)
Oct 13, 2003 36.90 37.30 37.08 37.19 169,200 +0.29(+0.79%)
Oct 10, 2003 38.19 38.19 36.66 36.90 464,600 -1.29(-3.38%)
Oct 09, 2003 37.54 38.42 37.54 38.19 180,900 +0.90(+2.41%)
Oct 08, 2003 37.30 37.50 37.15 37.29 141,200 -0.04(-0.11%)
Oct 07, 2003 37.45 37.45 36.80 37.33 365,200 -0.47(-1.24%)
Oct 06, 2003 37.39 37.80 37.21 37.80 101,900 +0.50(+1.34%)
Oct 03, 2003 37.28 37.40 37.07 37.30 156,000 +0.27(+0.73%)
Oct 02, 2003 36.65 37.03 36.62 37.03 104,200 +0.85(+2.35%)
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.