Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 47.35 47.65 47.20 47.38 1,159,600 +0.09(+0.18%)
Dec 30, 2003 47.70 47.75 47.21 47.30 1,283,000 -0.47(-0.98%)
Dec 29, 2003 47.45 47.78 47.25 47.77 1,308,900 +0.44(+0.93%)
Dec 26, 2003 47.20 47.52 47.13 47.33 368,700 +0.30(+0.64%)
Dec 24, 2003 47.49 47.55 47.01 47.03 815,300 -0.46(-0.97%)
Dec 23, 2003 48.10 48.38 47.27 47.49 1,734,800 -0.03(-0.07%)
Dec 22, 2003 47.00 47.52 46.80 47.52 2,225,200 +0.48(+1.01%)
Dec 19, 2003 47.30 47.49 46.76 47.05 3,294,200 +0.13(+0.29%)
Dec 18, 2003 46.65 47.00 46.25 46.91 1,982,200 +0.35(+0.76%)
Dec 17, 2003 46.77 46.80 46.44 46.56 1,650,000 -0.20(-0.43%)
Dec 16, 2003 45.85 46.98 45.77 46.76 2,841,000 +0.98(+2.15%)
Dec 15, 2003 46.19 46.49 45.77 45.77 2,904,500 -0.02(-0.05%)
Dec 12, 2003 44.98 46.07 44.91 45.80 3,741,100 +1.16(+2.61%)
Dec 11, 2003 44.06 44.80 44.05 44.63 1,699,300 +0.50(+1.13%)
Dec 10, 2003 44.24 44.45 44.01 44.13 1,754,800 -0.11(-0.25%)
Dec 09, 2003 44.48 44.90 44.17 44.24 2,163,300 -0.03(-0.07%)
Dec 08, 2003 43.80 44.42 43.77 44.27 1,717,700 +0.41(+0.93%)
Dec 05, 2003 43.98 43.98 43.72 43.87 1,670,400 -0.11(-0.25%)
Dec 04, 2003 43.67 44.05 43.65 43.98 1,424,600 +0.34(+0.78%)
Dec 03, 2003 43.85 44.16 43.63 43.63 1,861,300 -0.15(-0.33%)
Dec 02, 2003 43.59 44.05 43.51 43.78 1,935,800 +0.09(+0.19%)
Dec 01, 2003 43.30 43.92 43.20 43.70 1,989,500 +0.84(+1.97%)
Nov 28, 2003 43.16 43.33 42.84 42.85 753,300 -0.31(-0.72%)
Nov 26, 2003 42.80 43.25 42.55 43.16 1,829,300 +0.45(+1.07%)
Nov 25, 2003 42.42 42.88 42.29 42.70 1,577,300 +0.16(+0.36%)
Nov 24, 2003 42.20 42.56 42.15 42.55 1,981,700 +0.60(+1.43%)
Nov 21, 2003 41.77 42.03 41.58 41.95 2,095,400 +0.30(+0.72%)
Nov 20, 2003 41.55 42.09 41.29 41.65 2,332,600 +0.10(+0.25%)
Nov 19, 2003 41.30 41.81 41.30 41.55 2,714,200 -0.07(-0.18%)
Nov 18, 2003 42.60 42.67 41.62 41.62 2,179,700 -0.88(-2.06%)
Nov 17, 2003 42.95 42.95 42.09 42.49 1,275,200 -0.46(-1.06%)
Nov 14, 2003 43.15 43.50 42.80 42.95 1,394,700 -0.27(-0.64%)
Nov 13, 2003 42.77 43.41 42.56 43.23 1,399,800 +0.12(+0.29%)
Nov 12, 2003 42.52 43.22 42.33 43.10 1,798,900 +0.47(+1.10%)
Nov 11, 2003 42.72 42.72 42.23 42.63 1,278,800 -0.09(-0.20%)
Nov 10, 2003 43.38 43.49 42.44 42.72 1,420,100 -0.62(-1.44%)
Nov 07, 2003 43.75 43.98 43.27 43.34 2,069,900 -0.32(-0.74%)
Nov 06, 2003 43.13 43.90 43.13 43.66 2,083,800 +0.46(+1.08%)
Nov 05, 2003 43.05 43.49 43.02 43.20 1,945,000 +0.19(+0.44%)
Nov 04, 2003 42.84 43.16 42.52 43.01 1,500,200 +0.11(+0.26%)
Nov 03, 2003 42.62 43.11 42.62 42.90 1,515,200 +0.55(+1.31%)
Oct 31, 2003 42.88 42.99 42.29 42.34 1,478,100 -0.53(-1.24%)
Oct 30, 2003 42.39 42.98 42.31 42.88 1,997,500 +0.59(+1.40%)
Oct 29, 2003 42.18 42.45 42.00 42.28 1,743,600 +0.24(+0.57%)
Oct 28, 2003 41.97 42.10 41.62 42.05 1,929,400 +0.06(+0.14%)
Oct 27, 2003 41.67 42.00 41.59 41.98 1,485,100 +0.40(+0.96%)
Oct 24, 2003 41.27 41.61 41.10 41.59 1,671,700 +0.10(+0.24%)
Oct 23, 2003 41.45 41.90 41.10 41.48 1,554,900 +0.04(+0.10%)
Oct 22, 2003 41.67 41.83 41.15 41.45 1,620,100 -0.49(-1.18%)
Oct 21, 2003 42.17 42.20 41.84 41.94 1,492,400 -0.21(-0.50%)
Oct 20, 2003 42.25 42.44 41.85 42.15 1,696,500 +0.28(+0.67%)
Oct 17, 2003 42.20 42.20 41.58 41.87 1,766,200 -0.33(-0.78%)
Oct 16, 2003 41.85 42.50 41.83 42.20 2,543,500 +0.35(+0.84%)
Oct 15, 2003 42.13 42.14 41.50 41.85 2,235,300 -0.28(-0.66%)
Oct 14, 2003 41.88 42.23 41.55 42.13 1,465,300 +0.53(+1.26%)
Oct 13, 2003 41.25 41.65 41.25 41.60 1,301,800 +0.54(+1.31%)
Oct 10, 2003 41.30 41.48 41.00 41.06 1,302,000 -0.23(-0.57%)
Oct 09, 2003 41.73 42.09 41.08 41.30 2,465,600 +0.30(+0.73%)
Oct 08, 2003 40.72 41.20 40.66 41.00 1,413,500 +0.12(+0.28%)
Oct 07, 2003 40.70 41.05 40.50 40.88 1,699,500 +0.19(+0.47%)
Oct 06, 2003 40.90 41.10 40.64 40.70 1,377,100 -0.20(-0.50%)
Oct 03, 2003 40.23 41.40 40.23 40.90 2,561,600 +0.67(+1.68%)
Oct 02, 2003 39.83 40.55 39.72 40.23 2,652,500 +0.29(+0.71%)
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.