Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 29.89 30.83 29.59 29.61 15,120,355 +0.57(+1.98%)
Feb 26, 2004 28.58 29.22 28.34 29.04 5,812,658 +0.54(+1.90%)
Feb 25, 2004 28.41 28.67 28.29 28.50 5,671,263 +0.09(+0.32%)
Feb 24, 2004 28.78 28.85 28.18 28.40 6,113,882 -0.38(-1.32%)
Feb 23, 2004 29.32 29.38 28.76 28.78 5,170,034 +0.09(+0.32%)
Feb 20, 2004 29.00 29.00 28.52 28.69 5,592,479 -0.30(-1.05%)
Feb 19, 2004 28.92 29.19 28.90 29.00 6,919,466 +0.29(+1.00%)
Feb 18, 2004 28.46 28.86 28.39 28.71 5,376,648 +0.26(+0.91%)
Feb 17, 2004 28.26 28.63 28.05 28.45 7,167,298 +0.48(+1.71%)
Feb 13, 2004 27.86 28.11 27.72 27.97 7,409,217 -0.10(-0.35%)
Feb 12, 2004 27.80 28.17 27.77 28.07 5,201,513 +0.25(+0.89%)
Feb 11, 2004 27.36 27.92 27.34 27.82 6,765,376 +0.48(+1.77%)
Feb 10, 2004 27.68 27.70 27.20 27.34 7,314,084 -0.36(-1.29%)
Feb 09, 2004 27.97 28.16 27.63 27.70 7,463,305 -0.27(-0.97%)
Feb 06, 2004 27.23 28.12 27.03 27.97 13,157,004 +0.97(+3.58%)
Feb 05, 2004 26.59 27.14 26.16 27.00 13,795,802 +1.08(+4.15%)
Feb 04, 2004 25.70 26.02 25.62 25.93 7,092,862 +0.05(+0.20%)
Feb 03, 2004 25.68 26.33 25.45 25.87 8,087,668 +0.33(+1.28%)
Feb 02, 2004 25.39 25.81 24.87 25.55 5,905,182 +0.07(+0.29%)
Jan 30, 2004 25.10 25.77 24.91 25.47 8,660,551 +0.52(+2.07%)
Jan 29, 2004 24.63 24.99 24.24 24.95 5,068,119 +0.42(+1.71%)
Jan 28, 2004 25.36 25.40 24.52 24.53 8,465,416 -0.79(-3.13%)
Jan 27, 2004 25.36 25.79 25.17 25.33 6,174,927 -0.06(-0.25%)
Jan 26, 2004 25.36 25.41 24.83 25.39 4,123,922 +0.02(+0.07%)
Jan 23, 2004 25.13 25.47 25.01 25.37 5,197,861 +0.26(+1.03%)
Jan 22, 2004 25.04 25.42 24.96 25.12 4,293,840 +0.16(+0.65%)
Jan 21, 2004 24.57 25.01 24.31 24.95 5,143,251 +0.37(+1.52%)
Jan 20, 2004 24.95 25.01 24.44 24.58 6,574,415 -0.39(-1.54%)
Jan 16, 2004 24.93 25.04 24.37 24.97 7,050,600 +0.03(+0.14%)
Jan 15, 2004 24.44 24.98 24.18 24.93 6,152,840 +0.36(+1.47%)
Jan 14, 2004 24.04 24.69 23.95 24.57 7,839,314 +0.48(+1.98%)
Jan 13, 2004 23.83 24.37 23.81 24.09 9,280,565 +0.20(+0.84%)
Jan 12, 2004 23.70 23.99 23.63 23.89 8,077,580 +0.20(+0.85%)
Jan 09, 2004 23.74 24.09 23.47 23.69 12,606,904 -0.35(-1.44%)
Jan 08, 2004 26.16 25.36 23.80 24.03 28,806,762 -2.13(-8.13%)
Jan 07, 2004 25.98 26.56 25.59 26.16 9,585,094 +0.14(+0.55%)
Jan 06, 2004 25.05 26.21 24.81 26.02 10,943,213 +0.97(+3.86%)
Jan 05, 2004 25.30 25.43 24.77 25.05 10,492,072 -0.17(-0.66%)
Jan 02, 2004 25.84 25.85 25.18 25.22 5,646,567 -0.62(-2.40%)
Dec 31, 2003 25.67 25.96 25.60 25.84 4,169,141 +0.13(+0.51%)
Dec 30, 2003 25.39 25.71 25.21 25.71 5,260,471 +0.41(+1.61%)
Dec 29, 2003 25.50 25.53 25.10 25.30 6,485,369 -0.01(-0.02%)
Dec 26, 2003 25.36 25.60 25.22 25.31 1,844,391 -0.03(-0.14%)
Dec 24, 2003 25.31 25.62 24.98 25.34 4,346,363 -0.06(-0.23%)
Dec 23, 2003 25.85 26.02 25.30 25.40 8,137,930 -0.53(-2.06%)
Dec 22, 2003 25.87 26.19 25.73 25.93 7,112,862 +0.02(+0.09%)
Dec 19, 2003 26.48 26.52 25.89 25.91 7,403,304 -0.57(-2.15%)
Dec 18, 2003 26.31 26.48 25.87 26.48 9,768,055 +0.32(+1.21%)
Dec 17, 2003 25.25 26.18 25.14 26.16 10,793,470 +0.86(+3.41%)
Dec 16, 2003 24.90 25.30 24.38 25.30 14,243,986 +0.40(+1.62%)
Dec 15, 2003 25.88 26.25 24.77 24.90 11,063,042 -0.98(-3.80%)
Dec 12, 2003 26.44 26.45 25.55 25.88 8,022,797 -0.40(-1.51%)
Dec 11, 2003 26.43 26.83 26.21 26.28 4,847,766 -0.16(-0.59%)
Dec 10, 2003 26.19 26.59 26.05 26.43 6,932,336 +0.30(+1.14%)
Dec 09, 2003 26.77 27.07 26.05 26.13 10,059,714 -0.44(-1.64%)
Dec 08, 2003 27.17 27.23 26.26 26.57 7,534,263 -0.66(-2.41%)
Dec 05, 2003 26.59 27.51 26.59 27.23 9,443,178 +0.22(+0.83%)
Dec 04, 2003 26.91 27.33 26.31 27.00 18,895,226 +0.96(+3.69%)
Dec 03, 2003 26.83 26.48 25.59 26.04 23,058,106 -0.79(-2.96%)
Dec 02, 2003 27.94 27.94 26.77 26.83 10,750,861 -1.08(-3.85%)
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.