Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 58.39 58.39 56.76 57.13 3,767,173 -1.27(-2.17%)
Dec 30, 2003 59.25 59.25 57.72 58.40 2,950,647 -0.80(-1.34%)
Dec 29, 2003 58.28 59.21 58.35 59.20 1,842,529 +0.91(+1.57%)
Dec 26, 2003 58.33 58.44 57.93 58.28 429,588 +0.03(+0.06%)
Dec 24, 2003 58.16 58.39 58.15 58.25 668,721 -0.14(-0.25%)
Dec 23, 2003 58.47 58.88 58.06 58.39 1,752,264 -0.26(-0.45%)
Dec 22, 2003 58.76 58.76 58.21 58.65 1,639,077 -0.11(-0.19%)
Dec 19, 2003 58.99 59.42 58.28 58.76 2,744,477 -0.23(-0.39%)
Dec 18, 2003 59.42 59.54 57.39 58.99 8,769,355 -1.11(-1.84%)
Dec 17, 2003 61.74 61.74 59.34 60.10 4,751,470 -2.79(-4.44%)
Dec 16, 2003 62.78 63.16 62.36 62.90 1,236,781 +0.13(+0.20%)
Dec 15, 2003 63.23 63.61 62.75 62.77 1,569,724 +0.35(+0.56%)
Dec 12, 2003 61.94 62.60 61.94 62.42 1,208,425 +0.47(+0.77%)
Dec 11, 2003 61.24 62.17 61.20 61.95 1,270,926 +0.97(+1.60%)
Dec 10, 2003 60.98 61.24 60.38 60.97 995,403 +0.24(+0.39%)
Dec 09, 2003 61.25 61.46 60.69 60.74 1,416,958 -0.41(-0.66%)
Dec 08, 2003 61.31 61.66 60.69 61.14 2,264,439 -0.25(-0.40%)
Dec 05, 2003 61.72 62.10 61.44 61.39 957,241 -0.32(-0.52%)
Dec 04, 2003 61.95 61.95 61.13 61.71 1,786,645 -0.24(-0.38%)
Dec 03, 2003 62.49 62.63 62.03 61.95 2,198,984 -0.33(-0.53%)
Dec 02, 2003 62.17 62.79 61.90 62.28 1,663,180 +0.07(+0.11%)
Dec 01, 2003 61.84 63.01 61.70 62.21 1,627,144 +0.68(+1.10%)
Nov 28, 2003 60.93 61.59 60.84 61.53 746,581 +0.81(+1.34%)
Nov 26, 2003 60.98 61.50 60.25 60.72 1,247,414 -0.12(-0.19%)
Nov 25, 2003 60.07 61.04 60.05 60.84 1,681,138 +0.54(+0.90%)
Nov 24, 2003 60.09 60.38 59.46 60.30 3,360,741 +0.64(+1.08%)
Nov 21, 2003 61.57 61.91 59.33 59.65 7,188,406 -3.33(-5.28%)
Nov 20, 2003 62.97 63.48 62.97 62.98 1,456,065 -0.41(-0.65%)
Nov 19, 2003 63.50 63.74 63.12 63.39 1,427,355 -0.12(-0.19%)
Nov 18, 2003 64.40 64.59 63.50 63.51 1,258,402 -0.82(-1.28%)
Nov 17, 2003 64.71 65.09 64.11 64.33 1,942,719 -0.75(-1.16%)
Nov 14, 2003 65.19 65.50 64.66 65.09 1,272,698 -0.15(-0.23%)
Nov 13, 2003 64.49 65.33 64.24 65.24 1,417,666 +0.59(+0.92%)
Nov 12, 2003 64.50 64.68 64.06 64.65 1,564,171 +0.27(+0.42%)
Nov 11, 2003 64.81 65.02 64.33 64.38 1,043,962 -0.52(-0.81%)
Nov 10, 2003 65.21 65.51 64.80 64.90 1,143,561 -0.19(-0.29%)
Nov 07, 2003 65.47 66.06 65.17 65.09 1,341,579 -0.22(-0.34%)
Nov 06, 2003 64.23 65.64 64.01 65.31 1,259,465 +1.01(+1.57%)
Nov 05, 2003 64.55 64.58 63.82 64.30 1,227,683 -0.03(-0.05%)
Nov 04, 2003 64.55 64.55 64.31 64.33 1,481,870 -0.22(-0.34%)
Nov 03, 2003 64.18 64.81 64.00 64.55 1,888,040 +0.43(+0.67%)
Oct 31, 2003 62.68 64.04 62.57 64.12 3,424,659 +1.45(+2.31%)
Oct 30, 2003 62.38 62.62 62.38 62.68 1,473,196 +0.85(+1.38%)
Oct 29, 2003 61.79 61.88 61.28 61.82 1,071,372 -0.11(-0.18%)
Oct 28, 2003 61.36 61.93 60.91 61.93 1,627,735 +0.99(+1.63%)
Oct 27, 2003 61.63 62.29 60.79 60.94 1,610,721 -0.47(-0.77%)
Oct 24, 2003 61.07 61.41 60.64 61.41 1,417,785 +0.35(+0.57%)
Oct 23, 2003 61.02 61.24 60.56 61.07 1,689,763 -0.03(-0.06%)
Oct 22, 2003 61.28 61.30 60.80 61.10 1,481,230 -0.35(-0.56%)
Oct 21, 2003 61.28 61.51 60.97 61.45 2,927,017 +0.01(+0.01%)
Oct 20, 2003 61.70 61.70 61.01 61.44 1,672,277 -0.30(-0.49%)
Oct 17, 2003 62.62 62.62 61.43 61.74 1,734,187 -0.77(-1.23%)
Oct 16, 2003 61.87 62.62 61.85 62.51 1,872,421 +0.50(+0.81%)
Oct 15, 2003 62.55 62.63 61.55 62.02 2,334,973 -0.32(-0.52%)
Oct 14, 2003 60.38 62.41 60.26 62.34 4,833,701 +1.95(+3.22%)
Oct 13, 2003 58.99 60.51 58.85 60.39 4,715,789 +2.36(+4.07%)
Oct 10, 2003 58.31 58.39 57.66 58.03 1,280,732 -0.20(-0.35%)
Oct 09, 2003 57.68 58.82 57.68 58.23 2,024,478 +1.02(+1.79%)
Oct 08, 2003 57.02 57.33 56.98 57.21 883,280 +0.19(+0.33%)
Oct 07, 2003 57.17 57.18 56.59 57.02 1,427,473 -0.36(-0.63%)
Oct 06, 2003 56.77 57.55 56.70 57.39 1,246,823 +0.75(+1.33%)
Oct 03, 2003 56.03 57.11 56.03 56.63 1,967,413 +1.24(+2.25%)
Oct 02, 2003 55.27 55.65 54.74 55.39 1,360,719 -0.27(-0.49%)
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.