Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.55 21.03 20.41 20.60 113,794 +0.07(+0.32%)
Jan 29, 2004 21.12 21.19 20.25 20.54 235,231 -0.19(-0.91%)
Jan 28, 2004 20.91 20.99 20.58 20.73 216,442 -0.19(-0.90%)
Jan 27, 2004 21.30 21.34 20.82 20.91 156,679 -0.40(-1.86%)
Jan 26, 2004 21.67 21.78 21.30 21.31 196,380 -0.47(-2.16%)
Jan 23, 2004 21.67 21.82 21.20 21.78 199,989 +0.03(+0.13%)
Jan 22, 2004 21.78 22.06 21.67 21.75 95,536 -0.39(-1.74%)
Jan 21, 2004 22.00 22.14 21.70 22.14 116,554 +0.03(+0.13%)
Jan 20, 2004 21.80 22.11 21.63 22.11 224,828 +0.08(+0.34%)
Jan 16, 2004 21.90 22.14 21.68 22.03 128,337 +0.26(+1.21%)
Jan 15, 2004 21.90 21.90 21.54 21.77 140,544 -0.28(-1.28%)
Jan 14, 2004 21.67 22.14 21.53 22.05 155,193 -0.02(-0.09%)
Jan 13, 2004 22.52 22.52 21.99 22.07 141,924 -0.21(-0.93%)
Jan 12, 2004 22.56 22.56 22.08 22.28 193,938 -0.27(-1.21%)
Jan 09, 2004 22.80 23.00 22.42 22.55 190,966 -0.43(-1.89%)
Jan 08, 2004 22.36 22.99 22.36 22.99 215,487 +0.94(+4.27%)
Jan 07, 2004 21.67 22.04 21.67 22.04 185,128 +0.38(+1.74%)
Jan 06, 2004 21.95 22.13 21.67 21.67 126,532 -0.42(-1.92%)
Jan 05, 2004 22.00 22.14 21.65 22.09 107,637 +0.41(+1.91%)
Jan 02, 2004 21.67 22.12 21.40 21.68 85,876 +0.01(+0.04%)
Dec 31, 2003 21.86 22.08 21.58 21.67 102,223 -0.18(-0.82%)
Dec 30, 2003 22.58 22.58 21.69 21.85 105,302 -0.62(-2.77%)
Dec 29, 2003 21.57 22.51 21.50 22.47 157,847 +0.94(+4.38%)
Dec 26, 2003 22.23 22.25 21.48 21.53 39,700 -0.40(-1.81%)
Dec 24, 2003 22.37 22.37 21.88 21.92 41,823 -0.23(-1.02%)
Dec 23, 2003 21.76 22.28 21.68 22.15 98,508 +0.39(+1.77%)
Dec 22, 2003 21.53 21.88 21.48 21.76 97,553 +0.24(+1.09%)
Dec 19, 2003 21.86 21.95 21.24 21.53 150,628 -0.51(-2.31%)
Dec 18, 2003 22.23 22.23 21.70 22.03 147,019 -0.20(-0.89%)
Dec 17, 2003 22.14 22.22 21.76 22.23 192,664 +0.66(+3.06%)
Dec 16, 2003 20.89 21.57 20.82 21.57 316,543 +0.69(+3.29%)
Dec 15, 2003 21.62 21.90 20.88 20.89 266,864 -0.97(-4.44%)
Dec 12, 2003 22.50 22.50 21.47 21.86 273,446 -0.69(-3.05%)
Dec 11, 2003 21.95 22.79 21.95 22.54 187,675 +0.50(+2.27%)
Dec 10, 2003 21.67 22.06 21.57 22.04 191,391 +0.05(+0.21%)
Dec 09, 2003 22.52 22.62 21.98 22.00 135,980 -0.61(-2.71%)
Dec 08, 2003 23.00 23.29 22.62 22.61 132,795 +0.10(+0.46%)
Dec 05, 2003 22.84 23.02 22.46 22.51 127,487 -0.44(-1.93%)
Dec 04, 2003 23.27 23.27 22.03 22.95 397,643 -0.13(-0.57%)
Dec 03, 2003 25.44 25.44 23.08 23.08 625,550 -2.26(-8.92%)
Dec 02, 2003 28.36 28.26 25.25 25.34 445,093 -3.01(-10.63%)
Dec 01, 2003 28.17 28.38 28.16 28.36 82,267 +0.49(+1.76%)
Nov 28, 2003 27.70 27.91 27.65 27.87 20,168 +0.10(+0.37%)
Nov 26, 2003 28.35 28.35 27.66 27.76 52,438 -0.41(-1.44%)
Nov 25, 2003 27.28 28.26 27.28 28.17 142,455 +0.89(+3.25%)
Nov 24, 2003 26.52 27.28 26.43 27.28 73,244 +0.89(+3.39%)
Nov 21, 2003 26.72 26.99 26.28 26.39 73,775 -0.33(-1.23%)
Nov 20, 2003 26.38 26.72 26.20 26.72 43,840 +0.32(+1.21%)
Nov 19, 2003 26.57 26.74 26.18 26.40 91,927 -0.17(-0.64%)
Nov 18, 2003 26.85 26.97 26.21 26.57 92,670 -0.05(-0.18%)
Nov 17, 2003 25.80 26.61 25.77 26.61 73,138 +0.24(+0.93%)
Nov 14, 2003 26.61 26.73 25.98 26.37 96,597 -0.24(-0.92%)
Nov 13, 2003 25.95 26.94 25.95 26.61 89,591 +0.24(+0.89%)
Nov 12, 2003 26.32 26.47 25.93 26.38 124,621 +0.06(+0.21%)
Nov 11, 2003 27.32 27.32 26.50 26.32 57,427 -1.00(-3.65%)
Nov 10, 2003 28.03 27.68 27.05 27.32 59,869 -0.71(-2.52%)
Nov 07, 2003 27.84 28.10 27.71 28.03 68,043 +0.42(+1.54%)
Nov 06, 2003 27.23 27.61 26.94 27.60 42,885 +0.29(+1.07%)
Nov 05, 2003 26.79 27.55 26.79 27.31 33,862 +0.00(+0.00%)
Nov 04, 2003 26.79 27.55 26.79 27.31 88,272 -0.14(-0.51%)
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.