Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 28.67 28.72 28.40 28.40 70,400 -0.08(-0.28%)
Nov 26, 2003 28.48 28.57 28.48 28.48 93,300 +0.12(+0.42%)
Nov 25, 2003 28.32 28.46 28.28 28.36 124,000 +0.08(+0.28%)
Nov 24, 2003 27.69 28.28 27.69 28.28 130,000 +0.69(+2.50%)
Nov 21, 2003 27.80 27.80 27.60 27.59 194,100 -0.11(-0.40%)
Nov 20, 2003 27.92 28.08 27.66 27.70 192,300 -0.34(-1.21%)
Nov 19, 2003 27.94 28.17 28.01 28.04 155,100 +0.10(+0.36%)
Nov 18, 2003 28.35 28.49 27.92 27.94 139,300 -0.49(-1.72%)
Nov 17, 2003 28.30 28.43 28.14 28.43 200,600 -0.06(-0.21%)
Nov 14, 2003 28.36 28.55 28.34 28.49 278,400 +0.07(+0.25%)
Nov 13, 2003 28.45 28.47 28.35 28.42 156,500 -0.15(-0.53%)
Nov 12, 2003 28.26 28.57 28.26 28.57 533,300 +0.18(+0.63%)
Nov 11, 2003 28.35 28.50 28.25 28.39 159,700 +0.03(+0.11%)
Nov 10, 2003 28.48 28.54 28.32 28.36 217,400 -0.13(-0.46%)
Nov 07, 2003 28.40 28.53 28.40 28.49 267,800 +0.22(+0.78%)
Nov 06, 2003 28.53 28.54 28.26 28.27 210,200 -0.12(-0.42%)
Nov 05, 2003 28.33 28.51 28.25 28.39 376,400 +0.16(+0.57%)
Nov 04, 2003 28.27 28.34 28.13 28.23 242,616 -0.01(-0.04%)
Nov 03, 2003 28.15 28.29 28.06 28.24 147,600 +0.09(+0.32%)
Oct 31, 2003 28.20 28.21 28.00 28.15 171,400 +0.09(+0.32%)
Oct 30, 2003 28.45 28.45 28.05 28.06 310,900 +0.46(+1.67%)
Oct 29, 2003 27.68 27.80 27.45 27.60 144,400 +0.04(+0.15%)
Oct 28, 2003 27.65 27.77 27.48 27.56 163,600 +0.05(+0.18%)
Oct 27, 2003 27.24 27.55 27.24 27.51 111,100 +0.17(+0.62%)
Oct 24, 2003 27.54 27.58 27.34 27.34 91,200 -0.30(-1.09%)
Oct 23, 2003 27.70 27.80 27.48 27.64 127,300 -0.01(-0.04%)
Oct 22, 2003 27.94 27.96 27.65 27.65 72,900 -0.24(-0.86%)
Oct 21, 2003 27.92 28.00 27.85 27.89 90,500 -0.09(-0.32%)
Oct 20, 2003 28.02 28.08 27.84 27.98 82,300 +0.06(+0.21%)
Oct 17, 2003 28.23 28.23 27.86 27.92 121,800 -0.15(-0.53%)
Oct 16, 2003 28.24 28.24 28.02 28.07 122,700 -0.08(-0.28%)
Oct 15, 2003 28.40 28.40 28.15 28.15 122,900 -0.22(-0.78%)
Oct 14, 2003 28.42 28.44 28.35 28.37 70,700 -0.10(-0.35%)
Oct 13, 2003 28.30 28.50 28.30 28.47 131,600 +0.17(+0.60%)
Oct 10, 2003 28.45 28.45 28.38 28.30 120,900 -0.05(-0.18%)
Oct 09, 2003 28.48 28.49 28.29 28.35 281,500 -0.10(-0.35%)
Oct 08, 2003 28.86 28.86 28.40 28.45 187,700 -0.51(-1.76%)
Oct 07, 2003 29.03 29.04 28.96 28.96 218,200 -0.07(-0.24%)
Oct 06, 2003 29.00 29.02 28.87 29.03 85,300 +0.06(+0.21%)
Oct 03, 2003 28.62 28.98 28.75 28.97 163,700 +0.35(+1.22%)
Oct 02, 2003 28.54 28.62 28.43 28.62 248,000 +0.06(+0.21%)
Oct 01, 2003 28.29 28.65 28.28 28.56 290,700 +0.39(+1.38%)
Sep 30, 2003 28.35 28.42 28.11 28.17 168,800 -0.11(-0.39%)
Sep 29, 2003 28.35 28.43 28.26 28.28 258,800 -0.04(-0.14%)
Sep 26, 2003 28.14 28.32 28.11 28.32 353,600 +0.18(+0.64%)
Sep 25, 2003 28.20 28.20 28.06 28.14 315,500 -0.01(-0.04%)
Sep 24, 2003 28.45 28.45 28.11 28.15 287,100 -0.18(-0.64%)
Sep 23, 2003 28.30 28.38 28.26 28.33 188,700 +0.03(+0.11%)
Sep 22, 2003 28.36 28.36 28.17 28.30 118,900 -0.06(-0.21%)
Sep 19, 2003 28.36 28.37 28.25 28.36 124,500 +0.07(+0.25%)
Sep 18, 2003 28.30 28.48 28.25 28.29 135,400 +0.04(+0.14%)
Sep 17, 2003 28.33 28.35 28.19 28.25 116,700 -0.08(-0.28%)
Sep 16, 2003 28.25 28.40 28.22 28.33 108,400 +0.08(+0.28%)
Sep 15, 2003 28.29 28.36 28.15 28.25 181,800 -0.01(-0.04%)
Sep 12, 2003 28.17 28.29 28.05 28.26 174,300 +0.10(+0.36%)
Sep 11, 2003 28.04 28.24 28.03 28.16 122,100 +0.08(+0.28%)
Sep 10, 2003 27.98 28.15 27.83 28.08 250,600 +0.03(+0.11%)
Sep 09, 2003 28.24 28.24 27.93 28.05 241,300 -0.18(-0.64%)
Sep 08, 2003 27.99 28.29 27.94 28.23 140,800 +0.13(+0.46%)
Sep 05, 2003 28.48 28.48 28.04 28.10 207,200 -0.32(-1.13%)
Sep 04, 2003 28.16 28.49 28.08 28.42 202,100 +0.36(+1.28%)
Sep 03, 2003 28.00 28.09 27.84 28.06 184,200 +0.08(+0.29%)
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.