Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 59.36 59.36 57.70 58.07 3,706,001 -1.29(-2.17%)
Dec 30, 2003 60.23 60.23 58.68 59.36 2,902,734 -0.81(-1.34%)
Dec 29, 2003 59.24 60.19 59.31 60.17 1,812,610 +0.93(+1.57%)
Dec 26, 2003 59.30 59.41 58.88 59.24 422,613 +0.03(+0.06%)
Dec 24, 2003 59.12 59.36 59.11 59.21 657,863 -0.15(-0.25%)
Dec 23, 2003 59.43 59.86 59.02 59.36 1,723,810 -0.27(-0.45%)
Dec 22, 2003 59.73 59.73 59.17 59.62 1,612,462 -0.11(-0.19%)
Dec 19, 2003 59.97 60.40 59.24 59.73 2,699,912 -0.23(-0.39%)
Dec 18, 2003 60.40 60.52 58.33 59.97 8,626,958 -1.13(-1.84%)
Dec 17, 2003 62.76 62.76 60.32 61.09 4,674,316 -2.84(-4.44%)
Dec 16, 2003 63.81 64.20 63.39 63.93 1,216,698 +0.13(+0.20%)
Dec 15, 2003 64.27 64.66 63.79 63.80 1,544,235 +0.35(+0.56%)
Dec 12, 2003 62.96 63.63 62.96 63.45 1,188,803 +0.48(+0.77%)
Dec 11, 2003 62.25 63.19 62.21 62.97 1,250,288 +0.99(+1.60%)
Dec 10, 2003 61.99 62.25 61.38 61.98 979,239 +0.24(+0.39%)
Dec 09, 2003 62.26 62.47 61.70 61.74 1,393,949 -0.41(-0.66%)
Dec 08, 2003 62.32 62.68 61.69 62.15 2,227,669 -0.25(-0.40%)
Dec 05, 2003 62.74 63.12 62.45 62.40 941,697 -0.33(-0.52%)
Dec 04, 2003 62.97 62.97 62.14 62.73 1,757,633 -0.24(-0.38%)
Dec 03, 2003 63.52 63.67 63.06 62.97 2,163,277 -0.34(-0.53%)
Dec 02, 2003 63.19 63.83 62.92 63.31 1,636,173 +0.07(+0.11%)
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.