Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 63.56 64.25 63.46 64.19 715,707 +0.85(+1.34%)
Nov 26, 2003 63.61 64.15 62.84 63.34 1,195,828 -0.12(-0.19%)
Nov 25, 2003 62.66 63.67 62.64 63.46 1,611,616 +0.56(+0.90%)
Nov 24, 2003 62.69 62.99 62.02 62.90 3,221,761 +0.67(+1.08%)
Nov 21, 2003 64.23 64.58 61.89 62.23 6,891,137 -3.47(-5.28%)
Nov 20, 2003 65.69 66.22 65.69 65.70 1,395,851 -0.43(-0.65%)
Nov 19, 2003 66.24 66.49 65.84 66.13 1,368,328 -0.12(-0.19%)
Nov 18, 2003 67.18 67.37 66.24 66.25 1,206,362 -0.86(-1.28%)
Nov 17, 2003 67.50 67.90 66.88 67.11 1,862,380 -0.79(-1.16%)
Nov 14, 2003 68.00 68.33 67.45 67.90 1,220,067 -0.16(-0.23%)
Nov 13, 2003 67.27 68.15 67.01 68.05 1,359,040 +0.62(+0.92%)
Nov 12, 2003 67.28 67.47 66.83 67.44 1,499,486 +0.28(+0.42%)
Nov 11, 2003 67.60 67.82 67.10 67.15 1,000,790 -0.55(-0.81%)
Nov 10, 2003 68.03 68.34 67.59 67.70 1,096,270 -0.19(-0.29%)
Nov 07, 2003 68.29 68.91 67.98 67.90 1,286,099 -0.23(-0.34%)
Nov 06, 2003 67.00 68.47 66.77 68.12 1,207,381 +1.05(+1.57%)
Nov 05, 2003 67.34 67.37 66.57 67.07 1,176,914 -0.04(-0.05%)
Nov 04, 2003 67.34 67.34 67.08 67.11 1,420,588 -0.23(-0.34%)
Nov 03, 2003 66.95 67.60 66.76 67.34 1,809,962 +0.45(+0.67%)
Oct 31, 2003 65.38 66.80 65.26 66.89 3,283,036 +1.51(+2.31%)
Oct 30, 2003 65.07 65.33 65.07 65.38 1,412,274 +0.89(+1.38%)
Oct 29, 2003 64.45 64.55 63.92 64.49 1,027,067 -0.11(-0.18%)
Oct 28, 2003 64.01 64.60 63.54 64.60 1,560,422 +1.03(+1.63%)
Oct 27, 2003 64.28 64.98 63.41 63.57 1,544,112 -0.49(-0.77%)
Oct 24, 2003 63.70 64.06 63.26 64.06 1,359,153 +0.36(+0.57%)
Oct 23, 2003 63.65 63.88 63.17 63.70 1,619,885 -0.04(-0.06%)
Oct 22, 2003 63.92 63.95 63.42 63.74 1,419,976 -0.36(-0.56%)
Oct 21, 2003 63.92 64.16 63.60 64.10 2,805,973 +0.01(+0.01%)
Oct 20, 2003 64.36 64.36 63.64 64.09 1,603,122 -0.32(-0.49%)
Oct 17, 2003 65.33 65.33 64.08 64.41 1,662,471 -0.80(-1.23%)
Oct 16, 2003 64.54 65.33 64.52 65.21 1,794,989 +0.52(+0.81%)
Oct 15, 2003 65.25 65.33 64.20 64.69 2,238,413 -0.34(-0.52%)
Oct 14, 2003 62.99 65.11 62.86 65.03 4,633,809 +2.03(+3.22%)
Oct 13, 2003 61.54 63.12 61.39 63.00 4,520,772 +2.46(+4.07%)
Oct 10, 2003 60.82 60.91 60.15 60.53 1,227,769 -0.21(-0.35%)
Oct 09, 2003 60.17 61.36 60.17 60.74 1,940,758 +1.07(+1.79%)
Oct 08, 2003 59.48 59.80 59.44 59.68 846,752 +0.19(+0.33%)
Oct 07, 2003 59.64 59.65 59.03 59.48 1,368,441 -0.38(-0.63%)
Oct 06, 2003 59.22 60.04 59.15 59.86 1,195,262 +0.79(+1.33%)
Oct 03, 2003 58.45 59.57 58.45 59.08 1,886,052 +1.30(+2.25%)
Oct 02, 2003 57.65 58.05 57.11 57.78 1,304,448 -0.28(-0.49%)
Oct 01, 2003 57.28 58.15 56.96 58.06 1,413,973 +1.17(+2.06%)
Sep 30, 2003 57.23 57.55 56.42 56.89 1,392,226 -0.34(-0.60%)
Sep 29, 2003 56.41 57.44 56.28 57.23 988,104 +0.91(+1.61%)
Sep 26, 2003 56.83 56.89 56.24 56.32 1,636,761 -0.45(-0.79%)
Sep 25, 2003 57.56 57.86 56.77 56.77 1,555,438 -0.79(-1.37%)
Sep 24, 2003 58.81 58.84 57.53 57.56 1,308,865 -1.33(-2.26%)
Sep 23, 2003 58.26 59.22 58.20 58.89 1,143,954 +0.63(+1.08%)
Sep 22, 2003 58.49 58.62 58.06 58.26 1,185,861 -0.23(-0.39%)
Sep 19, 2003 59.68 59.91 58.38 58.49 4,167,958 -2.07(-3.43%)
Sep 18, 2003 58.72 60.92 58.61 60.57 2,485,326 +1.85(+3.14%)
Sep 17, 2003 58.34 58.85 57.40 58.72 2,586,470 +0.38(+0.65%)
Sep 16, 2003 57.49 58.41 57.49 58.34 1,401,740 +0.97(+1.69%)
Sep 15, 2003 57.73 57.91 57.10 57.37 1,948,233 -0.23(-0.40%)
Sep 12, 2003 57.46 57.70 56.77 57.60 1,303,655 -0.02(-0.03%)
Sep 11, 2003 57.49 57.95 56.96 57.62 1,515,116 +0.12(+0.21%)
Sep 10, 2003 58.02 58.19 57.39 57.49 1,682,972 -0.57(-0.97%)
Sep 09, 2003 58.32 58.45 58.06 58.06 1,420,202 -0.71(-1.20%)
Sep 08, 2003 59.00 59.36 58.34 58.77 1,786,607 -0.11(-0.18%)
Sep 05, 2003 58.75 59.33 58.55 58.87 1,139,537 -0.50(-0.85%)
Sep 04, 2003 60.00 60.00 59.05 59.38 1,353,377 -0.62(-1.03%)
Sep 03, 2003 60.29 60.29 59.48 59.99 2,079,052 -0.30(-0.50%)
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.