Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 43.75 43.77 43.21 43.39 5,808,413 -0.37(-0.85%)
Dec 30, 2003 44.21 44.27 43.59 43.76 5,039,858 -0.43(-0.96%)
Dec 29, 2003 43.99 44.19 43.57 44.19 4,314,090 +0.62(+1.42%)
Dec 26, 2003 43.59 43.86 43.50 43.57 801,294 +0.07(+0.17%)
Dec 24, 2003 43.51 43.68 43.47 43.50 2,343,754 -0.01(-0.03%)
Dec 23, 2003 44.27 44.54 43.18 43.51 7,770,807 -1.04(-2.33%)
Dec 22, 2003 45.36 45.36 44.30 44.55 6,041,476 -1.04(-2.29%)
Dec 19, 2003 45.26 45.59 44.90 45.59 6,097,716 +0.48(+1.05%)
Dec 18, 2003 44.72 45.20 44.67 45.12 4,504,202 +0.39(+0.88%)
Dec 17, 2003 44.90 45.12 44.54 44.72 4,381,026 -0.50(-1.11%)
Dec 16, 2003 44.23 45.22 44.23 45.22 5,837,262 +0.99(+2.23%)
Dec 15, 2003 44.84 44.91 44.27 44.23 4,014,414 -0.31(-0.69%)
Dec 12, 2003 44.24 44.54 43.79 44.54 4,850,393 +0.24(+0.54%)
Dec 11, 2003 43.75 44.49 43.54 44.30 5,924,782 +0.86(+1.99%)
Dec 10, 2003 43.53 43.70 43.26 43.44 5,755,415 -0.09(-0.21%)
Dec 09, 2003 43.27 43.53 42.94 43.53 5,598,041 +0.32(+0.74%)
Dec 08, 2003 42.45 43.25 42.23 43.21 5,152,661 +0.76(+1.79%)
Dec 05, 2003 42.30 42.51 42.12 42.45 2,950,397 -0.13(-0.30%)
Dec 04, 2003 42.78 43.01 42.15 42.58 3,976,003 +0.02(+0.04%)
Dec 03, 2003 42.94 43.30 42.56 42.56 3,947,640 -0.32(-0.75%)
Dec 02, 2003 42.92 43.62 42.78 42.88 6,548,120 -0.49(-1.14%)
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.