Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 24.98 25.21 24.93 25.14 65,777 +0.15(+0.61%)
Nov 26, 2003 25.11 25.13 24.97 24.98 278,245 -0.09(-0.36%)
Nov 25, 2003 24.69 25.12 24.69 25.07 296,721 +0.44(+1.77%)
Nov 24, 2003 24.62 24.70 24.50 24.64 246,970 +0.02(+0.07%)
Nov 21, 2003 24.60 24.71 24.55 24.62 152,812 +0.02(+0.09%)
Nov 20, 2003 24.52 24.66 24.48 24.60 197,888 +0.08(+0.31%)
Nov 19, 2003 24.65 24.68 24.47 24.52 244,411 -0.13(-0.51%)
Nov 18, 2003 24.66 24.71 24.57 24.65 225,045 -0.06(-0.24%)
Nov 17, 2003 24.54 24.81 24.39 24.70 229,942 -0.09(-0.38%)
Nov 14, 2003 24.75 24.81 24.75 24.80 240,626 +0.00(+0.00%)
Nov 13, 2003 24.80 24.81 24.62 24.80 193,213 -0.09(-0.38%)
Nov 12, 2003 25.08 25.08 24.77 24.89 226,269 -0.18(-0.72%)
Nov 11, 2003 24.91 25.12 24.88 25.07 324,657 +0.16(+0.63%)
Nov 10, 2003 25.05 25.05 24.72 24.91 193,325 -0.15(-0.61%)
Nov 07, 2003 25.21 25.23 25.00 25.07 207,682 -0.16(-0.62%)
Nov 06, 2003 25.27 25.27 25.05 25.23 144,687 -0.06(-0.23%)
Nov 05, 2003 25.11 25.36 25.07 25.28 203,898 +0.19(+0.75%)
Nov 04, 2003 25.34 25.34 25.09 25.09 297,722 -0.13(-0.53%)
Nov 03, 2003 25.27 25.40 25.22 25.23 286,147 -0.02(-0.07%)
Oct 31, 2003 25.29 25.43 25.14 25.25 936,463 -0.58(-2.23%)
Oct 30, 2003 25.66 25.92 25.58 25.82 387,651 +0.45(+1.77%)
Oct 29, 2003 25.30 25.45 25.24 25.37 301,507 +0.06(+0.25%)
Oct 28, 2003 25.11 25.39 24.62 25.31 715,425 +0.77(+3.15%)
Oct 27, 2003 24.30 24.64 24.30 24.54 230,498 +0.24(+0.98%)
Oct 24, 2003 24.01 24.30 23.90 24.30 273,348 +0.02(+0.09%)
Oct 23, 2003 24.08 24.33 23.94 24.28 285,925 +0.19(+0.80%)
Oct 22, 2003 24.44 24.44 23.99 24.08 612,029 -0.36(-1.47%)
Oct 21, 2003 24.64 24.64 24.40 24.44 234,060 -0.27(-1.07%)
Oct 20, 2003 24.75 24.79 24.59 24.71 231,945 -0.01(-0.04%)
Oct 17, 2003 25.31 25.32 24.68 24.72 310,856 -0.49(-1.94%)
Oct 16, 2003 25.34 25.37 25.18 25.21 324,100 -0.04(-0.18%)
Oct 15, 2003 25.43 25.43 25.11 25.25 326,437 -0.10(-0.41%)
Oct 14, 2003 25.35 25.48 25.16 25.36 231,166 -0.13(-0.53%)
Oct 13, 2003 25.38 25.51 25.32 25.49 132,111 +0.29(+1.14%)
Oct 10, 2003 25.48 25.48 25.11 25.20 159,824 -0.21(-0.83%)
Oct 09, 2003 25.56 25.62 25.31 25.41 312,636 +0.15(+0.59%)
Oct 08, 2003 25.29 25.45 25.11 25.27 225,156 -0.02(-0.09%)
Oct 07, 2003 25.02 25.29 24.93 25.29 253,092 +0.20(+0.79%)
Oct 06, 2003 25.16 25.16 25.01 25.09 271,233 +0.04(+0.16%)
Oct 03, 2003 25.14 25.16 24.98 25.05 333,894 +0.14(+0.56%)
Oct 02, 2003 24.69 24.95 24.48 24.91 338,569 +0.26(+1.04%)
Oct 01, 2003 24.26 24.69 24.26 24.65 322,097 +0.40(+1.63%)
Sep 30, 2003 24.32 24.43 24.03 24.26 526,997 -0.04(-0.17%)
Sep 29, 2003 24.71 24.71 24.27 24.30 510,970 -0.16(-0.64%)
Sep 26, 2003 24.31 24.61 24.31 24.46 898,622 +0.20(+0.81%)
Sep 25, 2003 24.49 24.53 24.17 24.26 569,624 -0.22(-0.92%)
Sep 24, 2003 24.39 24.71 24.38 24.48 1,007,805 +0.13(+0.55%)
Sep 23, 2003 24.24 24.44 24.12 24.35 511,304 +0.32(+1.35%)
Sep 22, 2003 24.10 24.12 23.88 24.03 450,535 -0.23(-0.96%)
Sep 19, 2003 24.31 24.34 24.10 24.26 453,429 -0.09(-0.37%)
Sep 18, 2003 24.12 24.40 24.09 24.35 494,275 +0.34(+1.40%)
Sep 17, 2003 23.96 24.24 23.94 24.01 390,100 +0.03(+0.13%)
Sep 16, 2003 23.95 24.03 23.68 23.98 480,252 +0.03(+0.11%)
Sep 15, 2003 23.68 24.01 23.68 23.95 531,115 +0.33(+1.41%)
Sep 12, 2003 22.78 23.68 22.75 23.62 831,286 +0.77(+3.36%)
Sep 11, 2003 23.20 23.23 22.85 22.85 458,660 -0.24(-1.03%)
Sep 10, 2003 23.66 23.66 23.08 23.09 748,814 -0.57(-2.41%)
Sep 09, 2003 23.72 23.81 23.59 23.66 345,247 -0.23(-0.96%)
Sep 08, 2003 23.94 24.14 23.78 23.89 503,735 -0.08(-0.32%)
Sep 05, 2003 23.81 24.07 23.70 23.97 439,294 +0.18(+0.74%)
Sep 04, 2003 23.90 23.95 23.68 23.79 262,218 -0.11(-0.45%)
Sep 03, 2003 23.73 23.91 23.54 23.90 471,348 +0.17(+0.72%)
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.