Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 52.00 52.00 51.61 51.82 87,200 -0.18(-0.35%)
Feb 26, 2004 51.41 52.05 51.41 52.00 80,900 +0.70(+1.36%)
Feb 25, 2004 50.95 51.30 50.90 51.30 43,300 +0.50(+0.98%)
Feb 24, 2004 50.38 50.98 50.31 50.80 84,400 +0.42(+0.83%)
Feb 23, 2004 51.20 51.37 50.38 50.38 129,700 -0.77(-1.51%)
Feb 20, 2004 51.40 51.75 51.03 51.15 63,800 -0.05(-0.10%)
Feb 19, 2004 52.00 52.00 51.05 51.20 68,300 -0.55(-1.06%)
Feb 18, 2004 51.80 52.00 51.33 51.75 80,200 -0.26(-0.50%)
Feb 17, 2004 51.76 52.15 51.60 52.01 96,900 +0.46(+0.89%)
Feb 13, 2004 51.42 51.75 51.25 51.55 58,400 +0.15(+0.29%)
Feb 12, 2004 51.20 51.42 50.95 51.40 79,100 +0.20(+0.39%)
Feb 11, 2004 51.20 51.30 50.95 51.20 61,100 +0.20(+0.39%)
Feb 10, 2004 50.70 51.00 50.70 51.00 90,800 +0.10(+0.20%)
Feb 09, 2004 50.55 51.10 50.20 50.90 102,500 +0.35(+0.69%)
Feb 06, 2004 50.47 51.13 50.20 50.55 75,600 +0.20(+0.40%)
Feb 05, 2004 49.90 50.40 49.78 50.35 85,000 +0.28(+0.56%)
Feb 04, 2004 49.80 50.21 49.70 50.07 110,000 -1.25(-2.44%)
Feb 03, 2004 51.70 51.75 51.00 51.32 115,000 -0.38(-0.74%)
Feb 02, 2004 52.00 52.01 51.40 51.70 105,400 +0.03(+0.06%)
Jan 30, 2004 51.40 52.00 51.33 51.67 106,900 +0.15(+0.29%)
Jan 29, 2004 52.10 52.10 50.60 51.52 128,800 +0.20(+0.39%)
Jan 28, 2004 51.30 51.80 51.00 51.32 110,800 -0.04(-0.08%)
Jan 27, 2004 51.40 51.60 51.30 51.36 109,800 -0.14(-0.27%)
Jan 26, 2004 51.21 51.55 51.00 51.50 109,900 +0.30(+0.59%)
Jan 23, 2004 51.00 51.31 50.85 51.20 88,500 -0.05(-0.10%)
Jan 22, 2004 51.05 51.50 50.91 51.25 112,700 +0.16(+0.31%)
Jan 21, 2004 50.89 51.19 50.30 51.09 106,600 +0.19(+0.37%)
Jan 20, 2004 50.69 51.10 50.50 50.90 154,600 +0.46(+0.91%)
Jan 16, 2004 50.55 50.79 50.36 50.44 85,200 +0.09(+0.18%)
Jan 15, 2004 50.72 50.77 50.20 50.35 81,500 -0.17(-0.34%)
Jan 14, 2004 50.45 50.65 50.03 50.52 90,600 +0.32(+0.64%)
Jan 13, 2004 50.85 50.90 49.92 50.20 133,100 -0.25(-0.50%)
Jan 12, 2004 50.25 51.00 49.80 50.45 217,200 +0.38(+0.76%)
Jan 09, 2004 50.33 50.33 49.98 50.07 88,800 -0.15(-0.30%)
Jan 08, 2004 50.40 50.40 50.12 50.22 67,800 -0.07(-0.14%)
Jan 07, 2004 50.20 50.29 50.00 50.29 104,200 +0.05(+0.10%)
Jan 06, 2004 49.90 50.40 49.65 50.24 96,500 +0.19(+0.38%)
Jan 05, 2004 50.13 50.35 49.90 50.05 90,500 -0.15(-0.30%)
Jan 02, 2004 51.75 51.75 49.95 50.20 126,700 +0.20(+0.40%)
Dec 31, 2003 50.04 50.15 50.00 50.00 85,700 +0.00(+0.00%)
Dec 30, 2003 49.95 50.11 49.95 50.00 94,000 +0.10(+0.20%)
Dec 29, 2003 49.35 50.25 48.95 49.90 172,200 +0.05(+0.10%)
Dec 26, 2003 49.77 50.16 49.77 49.85 102,100 +0.05(+0.10%)
Dec 24, 2003 49.77 50.00 49.70 49.80 61,300 +0.03(+0.06%)
Dec 23, 2003 49.59 49.90 49.55 49.77 124,300 +0.17(+0.34%)
Dec 22, 2003 50.05 50.13 49.50 49.60 297,500 -0.40(-0.80%)
Dec 19, 2003 49.90 50.35 49.90 50.00 1,401,600 +0.00(+0.00%)
Dec 18, 2003 49.50 50.35 49.50 50.00 219,800 +0.46(+0.93%)
Dec 17, 2003 49.85 49.91 49.51 49.54 121,800 -0.61(-1.22%)
Dec 16, 2003 49.35 50.20 49.00 50.15 178,800 -0.46(-0.91%)
Dec 15, 2003 51.85 51.97 50.71 50.61 88,400 -1.14(-2.20%)
Dec 12, 2003 49.50 51.98 49.50 51.75 175,000 +0.84(+1.65%)
Dec 11, 2003 53.00 53.00 50.40 50.91 194,500 -2.74(-5.11%)
Dec 10, 2003 54.74 54.74 53.55 53.65 39,100 -1.34(-2.44%)
Dec 09, 2003 54.60 55.10 54.07 54.99 46,900 +0.24(+0.44%)
Dec 08, 2003 55.25 55.35 53.75 54.75 82,700 -0.03(-0.05%)
Dec 05, 2003 53.90 55.00 53.90 54.78 26,700 +0.58(+1.07%)
Dec 04, 2003 54.50 54.50 54.00 54.20 30,200 -0.83(-1.51%)
Dec 03, 2003 54.40 55.79 54.30 55.03 55,500 +0.74(+1.36%)
Dec 02, 2003 53.70 54.40 53.70 54.29 27,700 +0.61(+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.