Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 29.85 30.10 29.51 30.03 601,700 +0.33(+1.11%)
Dec 30, 2003 29.80 29.94 29.65 29.70 196,800 +0.00(+0.00%)
Dec 29, 2003 29.35 29.79 29.36 29.70 393,300 +0.35(+1.19%)
Dec 26, 2003 29.25 29.44 29.23 29.35 64,900 -0.05(-0.17%)
Dec 24, 2003 29.30 29.45 29.05 29.40 102,400 +0.00(+0.00%)
Dec 23, 2003 29.20 29.49 29.13 29.40 398,700 +0.24(+0.82%)
Dec 22, 2003 28.97 29.30 28.88 29.16 321,100 -0.10(-0.34%)
Dec 19, 2003 29.36 29.37 28.95 29.26 669,600 +0.00(+0.00%)
Dec 18, 2003 29.25 29.32 28.97 29.26 474,000 +0.01(+0.03%)
Dec 17, 2003 28.70 29.25 28.70 29.25 711,600 +0.54(+1.88%)
Dec 16, 2003 28.40 28.85 28.14 28.71 872,300 +0.29(+1.02%)
Dec 15, 2003 27.27 28.70 27.16 28.42 1,212,900 +1.37(+5.06%)
Dec 12, 2003 27.18 27.18 26.75 27.05 414,800 +0.01(+0.04%)
Dec 11, 2003 26.89 27.20 26.82 27.04 332,500 +0.15(+0.56%)
Dec 10, 2003 27.19 27.19 26.80 26.89 199,500 -0.34(-1.25%)
Dec 09, 2003 27.45 27.45 27.24 27.23 663,000 -0.16(-0.58%)
Dec 08, 2003 26.85 27.39 26.78 27.39 427,700 +0.55(+2.05%)
Dec 05, 2003 27.05 27.05 26.82 26.84 222,800 -0.26(-0.96%)
Dec 04, 2003 27.00 27.26 26.99 27.10 518,500 +0.28(+1.04%)
Dec 03, 2003 27.21 27.39 26.87 26.82 618,200 -0.39(-1.43%)
Dec 02, 2003 27.11 27.28 27.04 27.21 343,000 +0.00(+0.00%)
Dec 01, 2003 26.89 27.25 26.60 27.21 331,800 +0.32(+1.19%)
Nov 28, 2003 26.70 26.93 25.72 26.89 113,600 +0.02(+0.07%)
Nov 26, 2003 27.13 27.13 26.74 26.87 290,300 -0.33(-1.21%)
Nov 25, 2003 26.93 27.24 26.85 27.20 478,600 +0.08(+0.29%)
Nov 24, 2003 26.88 27.18 26.80 27.12 285,500 +0.24(+0.89%)
Nov 21, 2003 26.61 26.89 26.55 26.88 303,100 +0.23(+0.86%)
Nov 20, 2003 26.77 26.83 26.62 26.65 231,500 -0.11(-0.41%)
Nov 19, 2003 26.52 26.90 26.51 26.76 437,200 +0.21(+0.79%)
Nov 18, 2003 26.28 26.63 26.28 26.55 474,700 +0.16(+0.61%)
Nov 17, 2003 26.36 26.48 26.30 26.39 597,800 +0.05(+0.19%)
Nov 14, 2003 26.55 26.59 26.41 26.34 386,100 -0.51(-1.90%)
Nov 13, 2003 26.60 26.97 26.45 26.85 320,500 +0.05(+0.19%)
Nov 12, 2003 26.75 26.86 26.25 26.80 580,200 -0.10(-0.37%)
Nov 11, 2003 26.90 27.08 26.00 26.90 549,700 -0.72(-2.61%)
Nov 10, 2003 27.85 27.90 27.25 27.62 317,200 -0.40(-1.43%)
Nov 07, 2003 27.99 28.02 27.82 28.02 318,600 +0.05(+0.18%)
Nov 06, 2003 27.72 28.00 27.70 27.97 223,400 +0.11(+0.39%)
Nov 05, 2003 27.43 27.86 27.43 27.86 333,400 +0.20(+0.72%)
Nov 04, 2003 27.56 27.70 27.35 27.66 344,653 +0.03(+0.11%)
Nov 03, 2003 27.43 27.73 27.41 27.63 314,925 +0.18(+0.66%)
Oct 31, 2003 27.17 27.45 27.17 27.45 332,700 +0.46(+1.70%)
Oct 30, 2003 27.29 27.40 26.99 26.99 290,300 -0.35(-1.28%)
Oct 29, 2003 27.16 27.41 27.08 27.34 434,600 +0.18(+0.66%)
Oct 28, 2003 26.76 27.16 26.61 27.16 254,700 +0.38(+1.42%)
Oct 27, 2003 26.79 27.05 26.66 26.78 195,300 +0.00(+0.00%)
Oct 24, 2003 26.56 26.83 26.45 26.78 293,800 -0.03(-0.11%)
Oct 23, 2003 26.50 26.91 26.40 26.81 340,100 +0.27(+1.02%)
Oct 22, 2003 26.43 26.64 26.41 26.54 238,600 -0.33(-1.23%)
Oct 21, 2003 26.94 27.07 26.78 26.87 338,700 -0.19(-0.70%)
Oct 20, 2003 26.50 27.14 26.47 27.06 419,600 +0.64(+2.42%)
Oct 17, 2003 26.96 26.96 26.37 26.42 377,100 -0.31(-1.16%)
Oct 16, 2003 26.47 26.88 26.43 26.73 272,400 +0.09(+0.34%)
Oct 15, 2003 26.75 26.80 26.73 26.64 247,400 +0.00(+0.00%)
Oct 14, 2003 26.46 26.71 26.33 26.64 283,900 +0.18(+0.68%)
Oct 13, 2003 26.10 26.61 26.20 26.46 232,500 +0.36(+1.38%)
Oct 10, 2003 25.80 26.27 25.70 26.10 274,600 +0.22(+0.85%)
Oct 09, 2003 26.06 26.18 25.75 25.88 545,800 +0.08(+0.31%)
Oct 08, 2003 25.81 25.98 25.66 25.80 443,400 -0.01(-0.04%)
Oct 07, 2003 25.52 25.93 25.48 25.81 545,800 +0.05(+0.19%)
Oct 06, 2003 25.58 25.77 25.50 25.76 337,400 +0.07(+0.27%)
Oct 03, 2003 25.80 26.14 25.70 25.69 559,900 +0.14(+0.55%)
Oct 02, 2003 25.49 25.64 25.40 25.55 563,100 +0.08(+0.31%)
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.