Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 26.54 26.75 26.51 26.67 98,723 +0.18(+0.69%)
Nov 26, 2003 26.51 26.51 26.23 26.49 146,483 +0.01(+0.02%)
Nov 25, 2003 25.89 26.50 25.89 26.48 236,204 +0.60(+2.30%)
Nov 24, 2003 25.72 26.02 25.69 25.89 201,414 +0.26(+1.02%)
Nov 21, 2003 25.59 25.75 25.56 25.62 116,576 +0.16(+0.64%)
Nov 20, 2003 25.85 25.92 25.45 25.46 461,727 -0.39(-1.50%)
Nov 19, 2003 25.72 25.85 25.45 25.85 219,877 +0.15(+0.59%)
Nov 18, 2003 26.08 26.18 25.70 25.70 266,721 -0.45(-1.70%)
Nov 17, 2003 26.25 26.29 25.86 26.14 660,701 -0.26(-0.97%)
Nov 14, 2003 25.99 26.61 25.99 26.40 628,505 +0.37(+1.41%)
Nov 13, 2003 25.89 26.17 25.61 26.03 749,506 +0.27(+1.04%)
Nov 12, 2003 25.49 25.64 25.41 25.76 223,844 +0.54(+2.16%)
Nov 11, 2003 25.26 25.36 25.02 25.22 396,878 -0.18(-0.70%)
Nov 10, 2003 25.82 25.82 25.37 25.40 502,621 -0.43(-1.65%)
Nov 07, 2003 25.09 25.82 25.02 25.82 1,128,532 +0.67(+2.66%)
Nov 06, 2003 24.09 25.07 24.09 25.15 811,456 +1.01(+4.18%)
Nov 05, 2003 24.31 24.18 24.08 24.14 155,791 +0.03(+0.11%)
Nov 04, 2003 24.31 24.31 24.12 24.12 182,188 -0.22(-0.92%)
Nov 03, 2003 24.18 24.58 24.16 24.34 248,899 +0.22(+0.92%)
Oct 31, 2003 23.92 23.95 23.90 24.12 149,077 +0.22(+0.90%)
Oct 30, 2003 24.12 24.16 23.72 23.90 142,516 -0.20(-0.84%)
Oct 29, 2003 24.00 24.17 23.94 24.10 92,925 +0.13(+0.55%)
Oct 28, 2003 23.69 24.03 23.58 23.97 299,528 +0.44(+1.87%)
Oct 27, 2003 23.43 23.66 23.40 23.53 199,125 +0.18(+0.76%)
Oct 24, 2003 23.55 23.55 23.13 23.36 225,981 -0.19(-0.81%)
Oct 23, 2003 23.41 23.57 23.38 23.55 406,949 -0.03(-0.11%)
Oct 22, 2003 23.66 23.71 23.49 23.57 252,531 -0.23(-0.96%)
Oct 21, 2003 24.13 24.13 23.71 23.80 399,930 -0.24(-0.98%)
Oct 20, 2003 24.38 24.38 23.99 24.04 657,191 -0.40(-1.64%)
Oct 17, 2003 24.93 24.93 24.41 24.44 190,886 -0.48(-1.92%)
Oct 16, 2003 25.00 25.11 24.89 24.92 168,608 -0.10(-0.42%)
Oct 15, 2003 24.18 25.14 24.18 25.02 809,168 +0.51(+2.09%)
Oct 14, 2003 24.31 24.56 24.14 24.51 447,232 +0.14(+0.56%)
Oct 13, 2003 24.18 24.45 24.30 24.37 258,176 +0.19(+0.79%)
Oct 10, 2003 25.03 25.03 24.03 24.18 708,918 -0.85(-3.38%)
Oct 09, 2003 24.60 25.18 24.60 25.03 276,029 +0.59(+2.41%)
Oct 08, 2003 24.45 24.58 24.35 24.44 215,452 -0.03(-0.11%)
Oct 07, 2003 24.54 24.54 24.12 24.46 557,247 -0.31(-1.24%)
Oct 06, 2003 24.50 24.77 24.39 24.77 155,486 +0.33(+1.34%)
Oct 03, 2003 24.43 24.51 24.29 24.45 238,035 +0.18(+0.73%)
Oct 02, 2003 24.02 24.27 24.00 24.27 158,995 +0.56(+2.35%)
Oct 01, 2003 23.59 23.80 23.36 23.71 385,892 +0.12(+0.50%)
Sep 30, 2003 23.79 23.82 23.55 23.59 286,405 -0.28(-1.15%)
Sep 29, 2003 24.02 24.07 23.80 23.87 114,287 -0.07(-0.30%)
Sep 26, 2003 24.41 24.45 23.82 23.94 196,226 -0.47(-1.91%)
Sep 25, 2003 24.81 24.81 24.48 24.41 256,345 -0.27(-1.09%)
Sep 24, 2003 24.97 24.97 24.67 24.67 131,224 -0.20(-0.79%)
Sep 23, 2003 24.64 24.94 24.63 24.87 147,398 +0.23(+0.93%)
Sep 22, 2003 24.78 24.78 24.61 24.64 193,937 -0.26(-1.05%)
Sep 19, 2003 25.05 25.05 24.75 24.90 167,998 -0.14(-0.58%)
Sep 18, 2003 24.98 25.11 24.84 25.05 117,949 +0.04(+0.16%)
Sep 17, 2003 25.00 25.07 25.00 25.01 78,582 -0.11(-0.44%)
Sep 16, 2003 24.92 25.13 24.83 25.12 163,725 +0.31(+1.24%)
Sep 15, 2003 24.58 24.94 24.52 24.81 231,626 +0.33(+1.37%)
Sep 12, 2003 24.60 24.60 24.26 24.48 283,201 -0.11(-0.45%)
Sep 11, 2003 24.43 24.65 24.43 24.59 249,937 +0.29(+1.19%)
Sep 10, 2003 25.29 25.30 24.29 24.30 646,510 -0.99(-3.91%)
Sep 09, 2003 25.40 25.56 25.24 25.29 391,385 -0.07(-0.26%)
Sep 08, 2003 25.07 25.40 25.03 25.36 224,455 +0.12(+0.49%)
Sep 05, 2003 25.62 25.62 25.17 25.23 165,098 -0.39(-1.53%)
Sep 04, 2003 25.76 25.76 25.38 25.62 308,988 -0.26(-1.01%)
Sep 03, 2003 25.93 26.04 25.86 25.89 541,073 -0.04(-0.15%)
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.