Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 25.30 25.35 25.07 25.12 1,377,800 -0.28(-1.10%)
Nov 26, 2003 25.00 25.40 24.74 25.40 1,633,900 +0.28(+1.11%)
Nov 25, 2003 24.85 25.12 24.85 25.12 1,860,600 +0.04(+0.16%)
Nov 24, 2003 24.68 25.14 24.68 25.08 4,013,800 +0.40(+1.62%)
Nov 21, 2003 24.45 24.75 24.35 24.68 4,557,200 +0.23(+0.94%)
Nov 20, 2003 24.05 24.85 24.00 24.45 4,382,700 +0.20(+0.82%)
Nov 19, 2003 24.54 25.20 24.00 24.25 8,396,100 +0.75(+3.19%)
Nov 18, 2003 23.82 23.99 23.43 23.50 1,714,500 -0.32(-1.34%)
Nov 17, 2003 23.89 24.05 23.53 23.82 1,295,800 -0.22(-0.92%)
Nov 14, 2003 24.05 24.25 23.92 24.04 1,030,500 -0.01(-0.04%)
Nov 13, 2003 24.03 24.07 23.91 24.05 1,072,400 -0.03(-0.12%)
Nov 12, 2003 24.18 24.18 23.97 24.08 1,106,100 -0.04(-0.17%)
Nov 11, 2003 24.20 24.25 24.01 24.12 1,582,200 -0.21(-0.86%)
Nov 10, 2003 24.20 24.39 24.20 24.33 785,400 +0.07(+0.29%)
Nov 07, 2003 24.15 24.25 23.97 24.26 855,000 +0.09(+0.37%)
Nov 06, 2003 24.00 24.20 23.91 24.17 657,000 +0.15(+0.62%)
Nov 05, 2003 24.20 24.10 23.75 24.02 1,044,500 +0.01(+0.04%)
Nov 04, 2003 24.20 24.32 24.06 24.01 1,584,800 -0.36(-1.48%)
Nov 03, 2003 24.45 24.64 24.38 24.37 1,074,907 -0.08(-0.33%)
Oct 31, 2003 24.61 24.87 24.47 24.45 878,400 -0.16(-0.65%)
Oct 30, 2003 24.60 24.74 24.50 24.61 766,600 +0.03(+0.12%)
Oct 29, 2003 24.38 24.62 24.34 24.58 1,234,300 +0.22(+0.90%)
Oct 28, 2003 24.35 24.45 24.20 24.36 1,088,100 +0.14(+0.58%)
Oct 27, 2003 24.25 24.39 24.20 24.22 955,400 -0.03(-0.12%)
Oct 24, 2003 24.27 24.40 24.16 24.25 905,000 -0.02(-0.08%)
Oct 23, 2003 24.20 24.35 24.10 24.27 947,400 +0.07(+0.29%)
Oct 22, 2003 24.27 24.27 24.00 24.20 962,500 -0.07(-0.29%)
Oct 21, 2003 24.25 24.47 24.21 24.27 1,050,600 +0.00(+0.00%)
Oct 20, 2003 24.32 24.32 24.13 24.27 593,000 +0.02(+0.08%)
Oct 17, 2003 24.42 24.42 24.23 24.25 1,364,400 -0.04(-0.16%)
Oct 16, 2003 24.01 24.16 24.00 24.29 1,000,700 +0.28(+1.17%)
Oct 15, 2003 24.41 24.47 23.98 24.01 1,467,500 -0.40(-1.64%)
Oct 14, 2003 24.40 24.41 24.22 24.41 920,700 +0.06(+0.25%)
Oct 13, 2003 24.19 24.40 24.15 24.35 989,900 +0.16(+0.66%)
Oct 10, 2003 24.45 24.45 24.18 24.19 1,181,900 -0.26(-1.06%)
Oct 09, 2003 24.45 24.60 24.40 24.45 2,453,000 +0.00(+0.00%)
Oct 08, 2003 24.45 24.47 24.31 24.45 1,438,100 +0.05(+0.20%)
Oct 07, 2003 24.61 24.52 24.17 24.40 1,455,200 -0.21(-0.85%)
Oct 06, 2003 24.35 24.65 24.24 24.61 1,158,800 +0.26(+1.07%)
Oct 03, 2003 24.50 24.59 24.27 24.35 1,461,100 +0.12(+0.50%)
Oct 02, 2003 23.95 24.23 23.95 24.23 1,089,800 +0.05(+0.21%)
Oct 01, 2003 23.85 24.18 23.78 24.18 1,978,600 +0.28(+1.17%)
Sep 30, 2003 23.76 24.00 23.38 23.90 2,645,800 +0.10(+0.42%)
Sep 29, 2003 23.55 23.88 23.55 23.80 1,726,800 +0.39(+1.67%)
Sep 26, 2003 23.26 23.47 23.12 23.41 1,289,900 +0.15(+0.64%)
Sep 25, 2003 23.38 23.38 23.14 23.26 1,583,400 -0.06(-0.26%)
Sep 24, 2003 23.90 23.96 23.29 23.32 2,074,700 -0.63(-2.63%)
Sep 23, 2003 23.62 23.95 23.52 23.95 1,460,500 +0.33(+1.40%)
Sep 22, 2003 23.30 23.62 23.26 23.62 1,103,700 +0.10(+0.43%)
Sep 19, 2003 23.73 23.80 23.45 23.52 1,002,700 -0.22(-0.93%)
Sep 18, 2003 23.22 23.76 23.19 23.74 1,250,000 +0.58(+2.50%)
Sep 17, 2003 23.22 23.28 23.16 23.16 1,074,200 -0.04(-0.17%)
Sep 16, 2003 22.87 23.30 22.82 23.20 1,811,200 +0.34(+1.49%)
Sep 15, 2003 22.98 23.11 22.81 22.86 1,181,100 -0.24(-1.04%)
Sep 12, 2003 23.10 23.18 22.87 23.10 1,720,500 -0.08(-0.35%)
Sep 11, 2003 23.60 23.60 23.07 23.18 2,253,000 -0.22(-0.94%)
Sep 10, 2003 23.50 23.56 23.27 23.40 1,920,900 -0.12(-0.51%)
Sep 09, 2003 23.60 23.66 23.43 23.52 1,417,100 -0.15(-0.63%)
Sep 08, 2003 23.50 23.75 23.44 23.67 1,961,700 +0.12(+0.51%)
Sep 05, 2003 23.26 23.83 23.20 23.55 2,874,900 +0.29(+1.25%)
Sep 04, 2003 23.10 23.29 23.00 23.26 2,245,400 +0.26(+1.13%)
Sep 03, 2003 22.45 23.13 22.37 23.00 2,897,700 +0.40(+1.77%)
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.