Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 29.89 30.83 29.58 29.61 15,122,402 +0.57(+1.98%)
Feb 26, 2004 28.57 29.22 28.34 29.03 5,813,445 +0.54(+1.90%)
Feb 25, 2004 28.41 28.67 28.29 28.49 5,672,031 +0.09(+0.32%)
Feb 24, 2004 28.78 28.84 28.18 28.40 6,114,710 -0.38(-1.32%)
Feb 23, 2004 29.32 29.38 28.76 28.78 5,170,734 +0.09(+0.32%)
Feb 20, 2004 28.99 28.99 28.52 28.69 5,593,236 -0.30(-1.05%)
Feb 19, 2004 28.92 29.19 28.89 28.99 6,920,403 +0.29(+1.00%)
Feb 18, 2004 28.46 28.86 28.39 28.71 5,377,376 +0.26(+0.91%)
Feb 17, 2004 28.26 28.63 28.05 28.45 7,168,269 +0.48(+1.71%)
Feb 13, 2004 27.86 28.10 27.72 27.97 7,410,220 -0.10(-0.35%)
Feb 12, 2004 27.80 28.16 27.77 28.07 5,202,217 +0.25(+0.89%)
Feb 11, 2004 27.35 27.91 27.34 27.82 6,766,292 +0.48(+1.77%)
Feb 10, 2004 27.68 27.69 27.19 27.34 7,315,075 -0.36(-1.29%)
Feb 09, 2004 27.96 28.16 27.62 27.69 7,464,316 -0.27(-0.97%)
Feb 06, 2004 27.22 28.11 27.03 27.96 13,158,786 +0.97(+3.58%)
Feb 05, 2004 26.59 27.14 26.16 27.00 13,797,670 +1.08(+4.15%)
Feb 04, 2004 25.70 26.01 25.62 25.92 7,093,822 +0.05(+0.20%)
Feb 03, 2004 25.68 26.33 25.45 25.87 8,088,763 +0.33(+1.28%)
Feb 02, 2004 25.38 25.81 24.87 25.54 5,905,981 +0.07(+0.29%)
Jan 30, 2004 25.09 25.76 24.91 25.47 8,661,724 +0.52(+2.07%)
Jan 29, 2004 24.63 24.99 24.24 24.95 5,068,805 +0.42(+1.71%)
Jan 28, 2004 25.35 25.40 24.51 24.53 8,466,562 -0.79(-3.13%)
Jan 27, 2004 25.35 25.78 25.16 25.32 6,175,763 -0.06(-0.25%)
Jan 26, 2004 25.35 25.41 24.83 25.39 4,124,481 +0.02(+0.07%)
Jan 23, 2004 25.13 25.46 25.01 25.37 5,198,565 +0.26(+1.03%)
Jan 22, 2004 25.04 25.42 24.96 25.11 4,294,421 +0.16(+0.65%)
Jan 21, 2004 24.57 25.00 24.31 24.95 5,143,947 +0.37(+1.52%)
Jan 20, 2004 24.95 25.01 24.43 24.58 6,575,305 -0.39(-1.54%)
Jan 16, 2004 24.93 25.04 24.37 24.96 7,051,555 +0.03(+0.14%)
Jan 15, 2004 24.43 24.97 24.18 24.93 6,153,673 +0.36(+1.47%)
Jan 14, 2004 24.04 24.69 23.95 24.57 7,840,375 +0.48(+1.98%)
Jan 13, 2004 23.83 24.37 23.81 24.09 9,281,822 +0.20(+0.84%)
Jan 12, 2004 23.69 23.99 23.62 23.89 8,078,674 +0.20(+0.85%)
Jan 09, 2004 23.73 24.09 23.46 23.69 12,608,611 -0.34(-1.44%)
Jan 08, 2004 26.16 25.35 23.80 24.03 28,810,662 -2.13(-8.13%)
Jan 07, 2004 25.98 26.56 25.58 26.16 9,586,392 +0.14(+0.55%)
Jan 06, 2004 25.05 26.21 24.81 26.01 10,944,695 +0.97(+3.86%)
Jan 05, 2004 25.30 25.43 24.77 25.05 10,493,493 -0.17(-0.66%)
Jan 02, 2004 25.84 25.84 25.18 25.22 5,647,331 -0.62(-2.40%)
Dec 31, 2003 25.67 25.96 25.59 25.84 4,169,705 +0.13(+0.51%)
Dec 30, 2003 25.38 25.71 25.21 25.70 5,261,183 +0.41(+1.61%)
Dec 29, 2003 25.50 25.53 25.09 25.30 6,486,247 -0.01(-0.02%)
Dec 26, 2003 25.35 25.59 25.22 25.30 1,844,640 -0.03(-0.14%)
Dec 24, 2003 25.30 25.61 24.97 25.34 4,346,951 -0.06(-0.23%)
Dec 23, 2003 25.84 26.02 25.30 25.39 8,139,032 -0.53(-2.06%)
Dec 22, 2003 25.87 26.19 25.73 25.93 7,113,825 +0.02(+0.09%)
Dec 19, 2003 26.47 26.51 25.89 25.91 7,404,306 -0.57(-2.15%)
Dec 18, 2003 26.30 26.47 25.87 26.47 9,769,378 +0.32(+1.21%)
Dec 17, 2003 25.25 26.18 25.14 26.16 10,794,932 +0.86(+3.41%)
Dec 16, 2003 24.89 25.30 24.38 25.30 14,245,915 +0.40(+1.62%)
Dec 15, 2003 25.88 26.24 24.77 24.89 11,064,540 -0.98(-3.80%)
Dec 12, 2003 26.44 26.45 25.54 25.88 8,023,883 -0.40(-1.51%)
Dec 11, 2003 26.43 26.83 26.21 26.27 4,848,422 -0.16(-0.59%)
Dec 10, 2003 26.19 26.59 26.04 26.43 6,933,275 +0.30(+1.14%)
Dec 09, 2003 26.76 27.07 26.04 26.13 10,061,076 -0.44(-1.64%)
Dec 08, 2003 27.16 27.22 26.26 26.57 7,535,284 -0.66(-2.41%)
Dec 05, 2003 26.59 27.51 26.59 27.22 9,444,457 +0.22(+0.83%)
Dec 04, 2003 26.91 27.33 26.31 27.00 18,897,784 +0.96(+3.69%)
Dec 03, 2003 26.83 26.48 25.58 26.04 23,061,228 -0.79(-2.96%)
Dec 02, 2003 27.94 27.94 26.76 26.83 10,752,316 -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.