Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 20.88 20.92 20.67 20.83 7,095,822 +0.07(+0.35%)
Feb 26, 2004 20.70 20.79 20.66 20.76 8,477,107 +0.12(+0.59%)
Feb 25, 2004 20.60 20.65 20.52 20.64 4,853,507 +0.09(+0.43%)
Feb 24, 2004 20.40 20.65 20.39 20.55 6,304,695 +0.01(+0.06%)
Feb 23, 2004 20.58 20.60 20.43 20.54 6,896,978 +0.00(+0.02%)
Feb 20, 2004 20.63 20.63 20.41 20.53 7,781,624 +0.15(+0.75%)
Feb 19, 2004 20.47 20.56 20.37 20.38 7,520,433 +0.10(+0.48%)
Feb 18, 2004 20.46 20.48 20.28 20.28 6,800,153 -0.35(-1.68%)
Feb 17, 2004 20.65 20.67 20.54 20.63 6,753,866 +0.28(+1.39%)
Feb 13, 2004 20.25 20.44 20.11 20.35 6,309,654 +0.14(+0.67%)
Feb 12, 2004 20.07 20.25 20.01 20.21 9,081,434 -0.08(-0.40%)
Feb 11, 2004 19.99 20.30 19.89 20.29 12,158,093 +0.16(+0.78%)
Feb 10, 2004 19.79 20.26 19.75 20.13 18,395,720 -0.36(-1.76%)
Feb 09, 2004 20.17 20.60 20.16 20.49 7,432,110 +0.34(+1.68%)
Feb 06, 2004 19.92 20.16 19.86 20.16 5,704,147 +0.14(+0.70%)
Feb 05, 2004 20.14 20.14 19.97 20.02 5,276,229 -0.13(-0.65%)
Feb 04, 2004 20.18 20.28 20.13 20.15 5,361,010 -0.08(-0.40%)
Feb 03, 2004 20.06 20.24 19.93 20.23 8,271,414 +0.09(+0.44%)
Feb 02, 2004 20.05 20.19 19.95 20.14 8,337,066 -0.02(-0.08%)
Jan 30, 2004 20.21 20.29 20.11 20.16 7,019,307 -0.20(-0.98%)
Jan 29, 2004 20.45 20.47 20.22 20.36 7,463,992 -0.16(-0.76%)
Jan 28, 2004 20.71 20.88 20.51 20.51 8,402,482 -0.09(-0.45%)
Jan 27, 2004 20.53 20.69 20.48 20.60 7,640,874 +0.03(+0.12%)
Jan 26, 2004 20.49 20.58 20.31 20.58 8,538,036 -0.06(-0.31%)
Jan 23, 2004 20.63 20.79 20.21 20.64 8,790,961 -0.37(-1.75%)
Jan 22, 2004 21.21 21.21 20.99 21.01 8,398,939 -0.15(-0.72%)
Jan 21, 2004 21.07 21.17 21.05 21.16 11,014,619 +0.52(+2.50%)
Jan 20, 2004 20.41 20.77 20.41 20.65 6,920,830 +0.32(+1.56%)
Jan 16, 2004 20.04 20.33 19.99 20.33 13,507,497 -0.10(-0.50%)
Jan 15, 2004 20.54 20.55 20.38 20.43 7,702,983 -0.15(-0.72%)
Jan 14, 2004 20.57 20.66 20.54 20.58 10,383,370 -0.34(-1.62%)
Jan 13, 2004 21.06 21.13 20.92 20.92 8,715,626 -0.11(-0.54%)
Jan 12, 2004 21.03 21.13 20.85 21.03 8,403,662 +0.25(+1.20%)
Jan 09, 2004 20.78 20.87 20.38 20.78 17,456,050 +0.00(+0.02%)
Jan 08, 2004 20.76 20.89 20.72 20.78 6,997,345 +0.02(+0.10%)
Jan 07, 2004 21.27 20.81 20.64 20.76 13,768,451 -0.51(-2.39%)
Jan 06, 2004 21.21 21.34 21.16 21.27 7,493,039 +0.14(+0.64%)
Jan 05, 2004 20.90 21.19 20.88 21.13 9,783,530 +0.21(+1.01%)
Jan 02, 2004 20.97 21.00 20.83 20.92 7,019,780 +0.02(+0.10%)
Dec 31, 2003 20.83 21.00 20.83 20.90 5,816,321 +0.11(+0.55%)
Dec 30, 2003 20.73 20.83 20.72 20.78 4,466,209 +0.05(+0.22%)
Dec 29, 2003 20.65 20.77 20.57 20.74 5,708,161 +0.08(+0.41%)
Dec 26, 2003 20.52 20.68 20.49 20.65 1,808,257 +0.13(+0.64%)
Dec 24, 2003 20.52 20.64 20.45 20.52 4,230,052 +0.15(+0.75%)
Dec 23, 2003 20.49 20.44 20.25 20.37 6,101,363 -0.13(-0.62%)
Dec 22, 2003 20.51 20.60 20.46 20.49 9,018,380 -0.01(-0.06%)
Dec 19, 2003 20.52 20.59 20.39 20.51 9,078,600 +0.11(+0.54%)
Dec 18, 2003 19.94 20.47 20.22 20.40 12,446,205 +0.46(+2.31%)
Dec 17, 2003 19.77 19.90 19.70 19.94 10,360,463 +0.53(+2.73%)
Dec 16, 2003 19.47 19.54 19.33 19.41 7,157,932 +0.10(+0.50%)
Dec 15, 2003 19.63 19.58 19.28 19.31 8,550,080 -0.32(-1.62%)
Dec 12, 2003 19.35 19.63 19.39 19.63 8,929,113 +0.28(+1.42%)
Dec 11, 2003 19.15 19.37 19.13 19.35 8,806,547 +0.20(+1.06%)
Dec 10, 2003 19.04 19.33 19.02 19.15 10,071,879 +0.06(+0.33%)
Dec 09, 2003 19.19 19.27 19.08 19.08 13,179,238 +0.28(+1.51%)
Dec 08, 2003 18.46 18.86 18.48 18.80 10,295,284 +0.34(+1.83%)
Dec 05, 2003 18.44 18.53 18.43 18.46 3,680,513 -0.03(-0.18%)
Dec 04, 2003 18.29 18.50 18.22 18.50 7,111,173 +0.20(+1.11%)
Dec 03, 2003 18.30 18.31 18.25 18.29 7,728,488 +0.09(+0.51%)
Dec 02, 2003 18.17 18.36 18.12 18.20 8,886,368 -0.09(-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.