Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 26.00 26.20 25.78 25.99 3,794,444 +0.01(+0.05%)
Dec 30, 2003 26.16 26.10 25.78 25.98 4,871,354 -0.18(-0.70%)
Dec 29, 2003 25.55 26.20 25.55 26.16 5,065,316 +0.63(+2.47%)
Dec 26, 2003 25.45 25.83 25.45 25.53 1,495,264 +0.05(+0.19%)
Dec 24, 2003 25.45 25.63 25.22 25.49 3,805,524 -0.26(-1.00%)
Dec 23, 2003 25.96 26.12 25.50 25.74 5,320,584 -0.09(-0.34%)
Dec 22, 2003 25.73 26.15 25.51 25.83 4,858,207 +0.10(+0.39%)
Dec 19, 2003 26.01 26.06 25.66 25.73 5,633,464 -0.33(-1.27%)
Dec 18, 2003 25.99 26.48 25.99 26.06 6,975,686 +0.07(+0.26%)
Dec 17, 2003 25.01 25.97 24.98 25.99 9,374,728 +0.79(+3.12%)
Dec 16, 2003 25.13 25.42 24.50 25.21 10,458,876 +0.08(+0.32%)
Dec 15, 2003 26.24 26.67 25.04 25.13 11,626,045 -1.12(-4.26%)
Dec 12, 2003 26.42 26.51 26.10 26.24 3,669,765 -0.16(-0.62%)
Dec 11, 2003 26.57 26.77 26.40 26.41 4,098,756 -0.06(-0.23%)
Dec 10, 2003 26.48 27.02 26.37 26.47 7,550,186 -0.01(-0.05%)
Dec 09, 2003 26.56 26.86 26.34 26.48 3,480,826 -0.08(-0.31%)
Dec 08, 2003 26.53 26.69 26.33 26.56 4,128,153 +0.03(+0.13%)
Dec 05, 2003 27.06 27.25 26.50 26.53 4,479,885 -0.65(-2.39%)
Dec 04, 2003 26.56 27.25 26.62 27.18 11,387,471 +0.62(+2.35%)
Dec 03, 2003 26.33 26.69 26.33 26.56 5,767,154 +0.15(+0.56%)
Dec 02, 2003 26.67 26.84 26.33 26.41 5,915,026 -0.39(-1.44%)
Dec 01, 2003 26.40 26.85 26.08 26.79 7,885,372 +0.58(+2.22%)
Nov 28, 2003 26.21 26.30 26.07 26.21 1,755,998 +0.00(+0.00%)
Nov 26, 2003 26.35 26.38 25.74 26.21 5,032,078 -0.18(-0.67%)
Nov 25, 2003 26.39 26.45 26.22 26.39 4,974,761 +0.16(+0.62%)
Nov 24, 2003 25.72 26.33 25.70 26.22 4,806,503 +0.67(+2.62%)
Nov 21, 2003 25.72 25.95 25.46 25.55 5,380,855 -0.07(-0.29%)
Nov 20, 2003 25.90 26.20 25.58 25.63 5,653,259 -0.42(-1.61%)
Nov 19, 2003 25.59 26.05 25.39 26.05 6,101,897 +0.32(+1.26%)
Nov 18, 2003 26.40 26.40 25.70 25.72 4,642,825 -0.23(-0.89%)
Nov 17, 2003 25.78 26.16 25.18 25.95 4,777,845 -0.20(-0.78%)
Nov 14, 2003 26.13 26.57 25.96 26.16 6,125,238 -0.24(-0.92%)
Nov 13, 2003 27.04 27.04 25.88 26.40 16,815,302 -0.63(-2.33%)
Nov 12, 2003 26.68 27.08 26.50 27.03 5,028,533 +0.35(+1.29%)
Nov 11, 2003 26.43 26.96 26.42 26.68 5,666,406 +0.25(+0.95%)
Nov 10, 2003 26.36 26.58 26.14 26.43 5,838,209 +0.13(+0.49%)
Nov 07, 2003 26.56 26.58 26.27 26.31 4,401,887 -0.20(-0.74%)
Nov 06, 2003 26.29 26.79 26.09 26.50 6,899,903 +0.21(+0.80%)
Nov 05, 2003 27.03 26.71 26.18 26.29 4,863,229 -0.42(-1.57%)
Nov 04, 2003 27.03 27.03 26.68 26.71 4,026,519 -0.45(-1.65%)
Nov 03, 2003 26.90 27.42 26.94 27.16 4,050,303 +0.26(+0.96%)
Oct 31, 2003 26.87 27.17 26.59 26.90 4,070,098 +0.28(+1.04%)
Oct 30, 2003 27.08 27.12 26.48 26.62 4,106,733 -0.12(-0.43%)
Oct 29, 2003 26.85 26.91 26.64 26.74 4,424,784 -0.13(-0.48%)
Oct 28, 2003 26.23 26.88 26.18 26.87 7,140,546 +0.60(+2.29%)
Oct 27, 2003 26.30 26.47 26.24 26.27 6,104,261 +0.28(+1.09%)
Oct 24, 2003 26.39 26.39 25.62 25.98 5,578,806 -0.44(-1.67%)
Oct 23, 2003 26.48 26.52 26.16 26.42 4,505,737 -0.05(-0.20%)
Oct 22, 2003 27.00 27.00 26.43 26.48 3,572,119 -0.53(-1.96%)
Oct 21, 2003 26.57 27.11 26.54 27.00 3,403,123 +0.32(+1.22%)
Oct 20, 2003 26.98 27.01 26.54 26.68 4,227,129 -0.18(-0.68%)
Oct 17, 2003 27.35 27.43 26.74 26.86 3,752,934 -0.35(-1.29%)
Oct 16, 2003 27.37 27.40 27.08 27.21 3,233,388 -0.09(-0.35%)
Oct 15, 2003 27.69 27.69 27.21 27.31 4,417,989 -0.22(-0.81%)
Oct 14, 2003 27.21 27.53 26.93 27.53 3,117,424 +0.38(+1.40%)
Oct 13, 2003 26.79 27.27 26.79 27.15 3,221,127 +0.37(+1.36%)
Oct 10, 2003 27.27 27.40 26.70 26.79 5,155,132 -0.56(-2.05%)
Oct 09, 2003 27.08 27.56 26.95 27.35 8,783,240 +0.74(+2.80%)
Oct 08, 2003 26.87 27.06 26.48 26.60 2,541,447 -0.26(-0.98%)
Oct 07, 2003 26.50 26.84 26.17 26.87 3,396,918 +0.37(+1.38%)
Oct 06, 2003 26.49 26.67 26.43 26.50 3,423,361 -0.14(-0.51%)
Oct 03, 2003 26.40 27.04 25.89 26.64 5,438,024 +0.75(+2.90%)
Oct 02, 2003 25.80 26.10 25.65 25.89 4,184,436 -0.26(-0.98%)
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.