Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 34.07 34.47 33.45 33.86 2,018,822 -0.48(-1.41%)
Feb 26, 2004 32.05 34.56 32.01 34.35 4,070,302 +2.55(+8.03%)
Feb 25, 2004 30.99 31.94 30.57 31.79 4,110,038 +1.90(+6.36%)
Feb 24, 2004 30.47 30.67 29.47 29.89 2,456,660 -0.57(-1.88%)
Feb 23, 2004 31.77 31.90 30.05 30.47 1,750,730 -1.21(-3.81%)
Feb 20, 2004 32.40 32.40 31.62 31.67 959,368 -0.58(-1.80%)
Feb 19, 2004 32.74 32.74 32.16 32.25 902,745 -0.09(-0.27%)
Feb 18, 2004 33.02 33.02 32.23 32.34 1,304,697 -0.68(-2.05%)
Feb 17, 2004 31.79 33.07 31.79 33.02 1,937,488 +1.63(+5.21%)
Feb 13, 2004 32.05 32.21 31.38 31.38 653,652 -0.72(-2.23%)
Feb 12, 2004 32.12 32.46 31.97 32.10 695,871 -0.02(-0.08%)
Feb 11, 2004 31.91 32.21 31.63 32.12 1,012,763 +0.25(+0.78%)
Feb 10, 2004 31.85 31.98 31.64 31.87 925,221 -0.08(-0.25%)
Feb 09, 2004 32.04 32.37 31.82 31.96 883,374 -0.10(-0.30%)
Feb 06, 2004 31.13 32.09 31.12 32.05 927,828 +0.85(+2.74%)
Feb 05, 2004 31.43 31.81 31.13 31.20 845,873 -0.16(-0.51%)
Feb 04, 2004 31.33 31.87 31.21 31.36 1,103,659 +0.03(+0.10%)
Feb 03, 2004 31.58 32.10 31.20 31.33 1,606,315 -0.48(-1.49%)
Feb 02, 2004 31.92 32.55 31.55 31.80 1,126,879 -0.12(-0.38%)
Jan 30, 2004 31.82 32.01 31.41 31.92 1,064,296 -0.03(-0.10%)
Jan 29, 2004 31.89 32.49 31.50 31.96 1,427,132 -0.24(-0.75%)
Jan 28, 2004 32.82 33.21 32.06 32.20 924,724 -0.62(-1.89%)
Jan 27, 2004 33.03 33.26 32.67 32.82 1,259,249 -0.16(-0.49%)
Jan 26, 2004 32.62 33.08 32.16 32.98 1,260,491 +0.32(+0.99%)
Jan 23, 2004 32.83 33.12 32.56 32.66 1,015,247 -0.17(-0.52%)
Jan 22, 2004 33.02 33.30 32.70 32.82 801,667 -0.25(-0.75%)
Jan 21, 2004 32.63 33.24 32.51 33.07 1,512,192 +0.44(+1.36%)
Jan 20, 2004 32.82 32.82 32.25 32.63 981,099 +0.04(+0.12%)
Jan 16, 2004 32.30 32.82 32.01 32.59 1,892,040 +0.39(+1.20%)
Jan 15, 2004 31.65 32.49 31.53 32.20 2,209,926 +0.64(+2.02%)
Jan 14, 2004 32.94 32.94 31.42 31.57 3,792,400 -1.01(-3.09%)
Jan 13, 2004 33.00 33.11 32.51 32.58 1,488,102 -0.34(-1.03%)
Jan 12, 2004 33.90 34.01 32.47 32.91 2,302,932 -0.87(-2.57%)
Jan 09, 2004 33.62 34.33 33.58 33.78 1,574,899 -0.04(-0.12%)
Jan 08, 2004 34.68 35.27 33.59 33.82 2,745,116 -0.85(-2.46%)
Jan 07, 2004 35.27 35.27 34.15 34.68 1,796,302 -0.48(-1.37%)
Jan 06, 2004 34.87 35.29 34.71 35.16 1,338,845 +0.29(+0.83%)
Jan 05, 2004 35.07 35.34 34.73 34.87 1,073,484 -0.20(-0.57%)
Jan 02, 2004 36.39 36.42 34.98 35.07 1,002,333 -1.33(-3.65%)
Dec 31, 2003 35.99 36.52 35.77 36.40 948,565 +0.41(+1.14%)
Dec 30, 2003 35.94 36.01 35.48 35.99 644,339 +0.05(+0.13%)
Dec 29, 2003 36.04 36.22 35.51 35.94 818,183 -0.09(-0.25%)
Dec 26, 2003 35.71 36.20 35.71 36.03 336,884 +0.38(+1.06%)
Dec 24, 2003 35.45 35.77 35.07 35.65 442,928 +0.10(+0.29%)
Dec 23, 2003 35.22 35.55 35.14 35.55 715,987 +0.46(+1.31%)
Dec 22, 2003 34.93 35.51 34.77 35.09 808,869 +0.15(+0.44%)
Dec 19, 2003 35.21 35.21 34.48 34.93 937,886 -0.27(-0.78%)
Dec 18, 2003 34.66 35.20 34.44 35.21 952,539 +0.73(+2.13%)
Dec 17, 2003 33.79 34.63 33.62 34.48 790,740 +0.64(+1.90%)
Dec 16, 2003 34.19 34.29 33.28 33.83 1,461,528 -0.36(-1.06%)
Dec 15, 2003 35.55 35.80 34.33 34.19 896,288 -0.64(-1.83%)
Dec 12, 2003 35.06 35.06 34.58 34.83 634,902 -0.22(-0.62%)
Dec 11, 2003 33.77 35.43 33.77 35.05 1,388,266 +1.28(+3.79%)
Dec 10, 2003 34.05 34.08 33.54 33.77 1,220,010 -0.10(-0.31%)
Dec 09, 2003 34.65 34.93 33.86 33.87 844,383 -0.78(-2.25%)
Dec 08, 2003 34.22 34.65 34.22 34.65 1,057,094 +0.35(+1.01%)
Dec 05, 2003 34.39 34.55 34.11 34.31 1,252,544 -0.35(-1.00%)
Dec 04, 2003 35.39 35.43 33.94 34.65 1,768,735 -0.73(-2.07%)
Dec 03, 2003 36.16 36.24 35.31 35.39 1,210,821 -0.65(-1.81%)
Dec 02, 2003 36.68 36.68 36.00 36.04 988,549 -0.36(-1.00%)
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.