Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 25.95 26.17 25.66 26.11 692,070 +0.29(+1.11%)
Dec 30, 2003 25.91 26.03 25.78 25.82 226,357 +0.00(+0.00%)
Dec 29, 2003 25.52 25.90 25.53 25.82 452,370 +0.30(+1.19%)
Dec 26, 2003 25.43 25.60 25.41 25.52 74,647 -0.04(-0.17%)
Dec 24, 2003 25.47 25.60 25.26 25.56 117,779 +0.00(+0.00%)
Dec 23, 2003 25.39 25.64 25.33 25.56 458,581 +0.21(+0.82%)
Dec 22, 2003 25.19 25.47 25.11 25.35 369,326 -0.09(-0.34%)
Dec 19, 2003 25.53 25.53 25.17 25.44 770,168 +0.00(+0.00%)
Dec 18, 2003 25.43 25.49 25.19 25.44 545,190 +0.01(+0.03%)
Dec 17, 2003 24.95 25.43 24.95 25.43 818,476 +0.47(+1.88%)
Dec 16, 2003 24.69 25.08 24.47 24.96 1,003,312 +0.25(+1.02%)
Dec 15, 2003 23.71 24.95 23.61 24.71 1,395,067 +1.19(+5.06%)
Dec 12, 2003 23.63 23.63 23.26 23.52 477,099 +0.01(+0.04%)
Dec 11, 2003 23.38 23.65 23.32 23.51 382,438 +0.13(+0.56%)
Dec 10, 2003 23.64 23.64 23.30 23.38 229,463 -0.30(-1.25%)
Dec 09, 2003 23.87 23.87 23.68 23.67 762,577 -0.14(-0.58%)
Dec 08, 2003 23.34 23.81 23.28 23.81 491,937 +0.48(+2.05%)
Dec 05, 2003 23.52 23.52 23.32 23.34 256,262 -0.23(-0.96%)
Dec 04, 2003 23.47 23.70 23.47 23.56 596,374 +0.24(+1.04%)
Dec 03, 2003 23.66 23.81 23.36 23.32 711,048 -0.34(-1.43%)
Dec 02, 2003 23.57 23.72 23.51 23.66 394,515 +0.00(+0.00%)
Dec 01, 2003 23.38 23.69 23.13 23.66 381,633 +0.28(+1.19%)
Nov 28, 2003 23.21 23.41 22.36 23.38 130,661 +0.02(+0.07%)
Nov 26, 2003 23.59 23.59 23.25 23.36 333,900 -0.29(-1.21%)
Nov 25, 2003 23.41 23.68 23.34 23.65 550,481 +0.07(+0.29%)
Nov 24, 2003 23.37 23.63 23.30 23.58 328,379 +0.21(+0.89%)
Nov 21, 2003 23.14 23.38 23.08 23.37 348,623 +0.20(+0.86%)
Nov 20, 2003 23.27 23.33 23.14 23.17 266,269 -0.10(-0.41%)
Nov 19, 2003 23.06 23.39 23.05 23.27 502,863 +0.18(+0.79%)
Nov 18, 2003 22.85 23.15 22.85 23.08 545,996 +0.14(+0.61%)
Nov 17, 2003 22.92 23.02 22.87 22.94 687,584 +0.04(+0.19%)
Nov 14, 2003 23.08 23.12 22.96 22.90 444,089 -0.44(-1.90%)
Nov 13, 2003 23.13 23.45 23.00 23.34 368,636 +0.04(+0.19%)
Nov 12, 2003 23.26 23.35 22.82 23.30 667,341 -0.09(-0.37%)
Nov 11, 2003 23.39 23.54 22.60 23.39 632,260 -0.63(-2.61%)
Nov 10, 2003 24.21 24.26 23.69 24.01 364,840 -0.35(-1.43%)
Nov 07, 2003 24.34 24.36 24.19 24.36 366,451 +0.04(+0.18%)
Nov 06, 2003 24.10 24.34 24.08 24.32 256,952 +0.10(+0.40%)
Nov 05, 2003 23.85 24.22 23.85 24.22 383,473 +0.17(+0.72%)
Nov 04, 2003 23.96 24.08 23.78 24.05 396,417 +0.03(+0.11%)
Nov 03, 2003 23.85 24.11 23.83 24.02 362,224 +0.16(+0.66%)
Oct 31, 2003 23.62 23.87 23.62 23.87 382,668 +0.40(+1.70%)
Oct 30, 2003 23.73 23.82 23.47 23.47 333,900 -0.30(-1.28%)
Oct 29, 2003 23.61 23.83 23.54 23.77 499,873 +0.16(+0.66%)
Oct 28, 2003 23.27 23.61 23.14 23.61 292,953 +0.33(+1.42%)
Oct 27, 2003 23.29 23.52 23.18 23.28 224,632 +0.00(+0.00%)
Oct 24, 2003 23.09 23.33 23.00 23.28 337,926 -0.03(-0.11%)
Oct 23, 2003 23.04 23.40 22.95 23.31 391,180 +0.23(+1.02%)
Oct 22, 2003 22.98 23.16 22.96 23.07 274,435 -0.29(-1.23%)
Oct 21, 2003 23.42 23.54 23.28 23.36 389,569 -0.17(-0.70%)
Oct 20, 2003 23.04 23.60 23.01 23.53 482,620 +0.56(+2.42%)
Oct 17, 2003 23.44 23.44 22.93 22.97 433,737 -0.27(-1.16%)
Oct 16, 2003 23.01 23.37 22.98 23.24 313,312 +0.08(+0.34%)
Oct 15, 2003 23.26 23.30 23.24 23.16 284,557 +0.00(+0.00%)
Oct 14, 2003 23.00 23.22 22.89 23.16 326,539 +0.16(+0.68%)
Oct 13, 2003 22.69 23.14 22.78 23.00 267,419 +0.31(+1.38%)
Oct 10, 2003 22.43 22.84 22.34 22.69 315,842 +0.19(+0.85%)
Oct 09, 2003 22.66 22.76 22.39 22.50 627,774 +0.07(+0.31%)
Oct 08, 2003 22.44 22.59 22.31 22.43 509,995 -0.01(-0.04%)
Oct 07, 2003 22.19 22.54 22.15 22.44 627,774 +0.04(+0.19%)
Oct 06, 2003 22.24 22.41 22.17 22.40 388,074 +0.06(+0.27%)
Oct 03, 2003 22.43 22.73 22.34 22.34 643,992 +0.12(+0.55%)
Oct 02, 2003 22.16 22.29 22.08 22.21 647,673 +0.07(+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.