Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 25.36 25.55 25.14 25.35 3,890,622 +0.01(+0.05%)
Dec 30, 2003 25.52 25.46 25.14 25.34 4,994,828 -0.18(-0.70%)
Dec 29, 2003 24.92 25.56 24.92 25.52 5,193,706 +0.61(+2.47%)
Dec 26, 2003 24.82 25.19 24.82 24.90 1,533,165 +0.05(+0.19%)
Dec 24, 2003 24.82 25.00 24.60 24.86 3,901,982 -0.25(-1.00%)
Dec 23, 2003 25.32 25.48 24.87 25.11 5,455,444 -0.09(-0.34%)
Dec 22, 2003 25.09 25.50 24.88 25.19 4,981,347 +0.10(+0.39%)
Dec 19, 2003 25.37 25.42 25.02 25.09 5,776,254 -0.32(-1.27%)
Dec 18, 2003 25.35 25.82 25.35 25.42 7,152,498 +0.07(+0.26%)
Dec 17, 2003 24.39 25.33 24.36 25.35 9,612,348 +0.77(+3.11%)
Dec 16, 2003 24.51 24.79 23.89 24.59 10,723,976 +0.08(+0.32%)
Dec 15, 2003 25.60 26.01 24.42 24.51 11,920,729 -1.09(-4.26%)
Dec 12, 2003 25.77 25.85 25.45 25.60 3,762,782 -0.16(-0.62%)
Dec 11, 2003 25.91 26.10 25.75 25.75 4,202,647 -0.06(-0.23%)
Dec 10, 2003 25.83 26.35 25.71 25.81 7,741,559 -0.01(-0.05%)
Dec 09, 2003 25.91 26.20 25.69 25.83 3,569,054 -0.08(-0.31%)
Dec 08, 2003 25.87 26.03 25.68 25.91 4,232,789 +0.03(+0.13%)
Dec 05, 2003 26.39 26.57 25.85 25.87 4,593,436 -0.63(-2.39%)
Dec 04, 2003 25.90 26.57 25.96 26.51 11,676,107 +0.61(+2.34%)
Dec 03, 2003 25.68 26.03 25.68 25.90 5,913,333 +0.15(+0.56%)
Dec 02, 2003 26.01 26.18 25.68 25.75 6,064,953 -0.38(-1.44%)
Dec 01, 2003 25.75 26.18 25.43 26.13 8,085,241 +0.57(+2.22%)
Nov 28, 2003 25.56 25.65 25.42 25.56 1,800,507 +0.00(+0.00%)
Nov 26, 2003 25.70 25.73 25.11 25.56 5,159,626 -0.17(-0.67%)
Nov 25, 2003 25.73 25.79 25.58 25.73 5,100,856 +0.16(+0.62%)
Nov 24, 2003 25.09 25.68 25.07 25.58 4,928,333 +0.65(+2.62%)
Nov 21, 2003 25.08 25.31 24.83 24.92 5,517,243 -0.07(-0.29%)
Nov 20, 2003 25.26 25.55 24.95 25.00 5,796,551 -0.41(-1.61%)
Nov 19, 2003 24.96 25.40 24.76 25.40 6,256,561 +0.32(+1.26%)
Nov 18, 2003 25.75 25.75 25.07 25.09 4,760,506 -0.22(-0.89%)
Nov 17, 2003 25.14 25.52 24.56 25.31 4,898,948 -0.20(-0.78%)
Nov 14, 2003 25.48 25.91 25.32 25.51 6,280,493 -0.24(-0.92%)
Nov 13, 2003 26.37 26.37 25.24 25.75 17,241,518 -0.61(-2.33%)
Nov 12, 2003 26.03 26.41 25.84 26.36 5,155,990 +0.34(+1.29%)
Nov 11, 2003 25.78 26.29 25.77 26.03 5,810,032 +0.24(+0.95%)
Nov 10, 2003 25.71 25.92 25.50 25.78 5,986,190 +0.13(+0.49%)
Nov 07, 2003 25.91 25.92 25.62 25.66 4,513,461 -0.19(-0.74%)
Nov 06, 2003 25.64 26.12 25.44 25.85 7,074,794 +0.20(+0.80%)
Nov 05, 2003 26.36 26.05 25.53 25.64 4,986,497 -0.41(-1.57%)
Nov 04, 2003 26.36 26.36 26.02 26.05 4,128,579 -0.44(-1.64%)
Nov 03, 2003 26.24 26.74 26.28 26.49 4,152,965 +0.25(+0.96%)
Oct 31, 2003 26.21 26.49 25.93 26.24 4,173,262 +0.27(+1.04%)
Oct 30, 2003 26.41 26.45 25.83 25.97 4,210,826 -0.11(-0.43%)
Oct 29, 2003 26.19 26.25 25.98 26.08 4,536,938 -0.13(-0.48%)
Oct 28, 2003 25.58 26.22 25.53 26.20 7,321,537 +0.59(+2.29%)
Oct 27, 2003 25.65 25.81 25.59 25.62 6,258,984 +0.28(+1.09%)
Oct 24, 2003 25.73 25.73 24.99 25.34 5,720,211 -0.43(-1.67%)
Oct 23, 2003 25.82 25.87 25.52 25.77 4,619,943 -0.05(-0.20%)
Oct 22, 2003 26.34 26.34 25.78 25.82 3,662,661 -0.52(-1.96%)
Oct 21, 2003 25.91 26.44 25.89 26.34 3,489,381 +0.32(+1.22%)
Oct 20, 2003 26.31 26.34 25.88 26.02 4,334,273 -0.18(-0.68%)
Oct 17, 2003 26.67 26.75 26.08 26.20 3,848,059 -0.34(-1.29%)
Oct 16, 2003 26.69 26.72 26.41 26.54 3,315,344 -0.09(-0.35%)
Oct 15, 2003 27.00 27.01 26.54 26.63 4,529,971 -0.22(-0.81%)
Oct 14, 2003 26.54 26.85 26.26 26.85 3,196,441 +0.37(+1.40%)
Oct 13, 2003 26.12 26.60 26.12 26.48 3,302,772 +0.36(+1.36%)
Oct 10, 2003 26.60 26.72 26.04 26.12 5,285,799 -0.55(-2.05%)
Oct 09, 2003 26.41 26.88 26.28 26.67 9,005,867 +0.73(+2.80%)
Oct 08, 2003 26.20 26.39 25.82 25.95 2,605,865 -0.26(-0.98%)
Oct 07, 2003 25.85 26.18 25.52 26.20 3,483,020 +0.36(+1.38%)
Oct 06, 2003 25.83 26.01 25.77 25.85 3,510,133 -0.13(-0.51%)
Oct 03, 2003 25.75 26.38 25.25 25.98 5,575,861 +0.73(+2.90%)
Oct 02, 2003 25.16 25.45 25.02 25.25 4,290,499 -0.25(-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.