Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 34.34 34.50 34.00 34.30 40,400 -0.05(-0.15%)
Feb 26, 2004 34.09 34.45 33.87 34.35 459,800 -0.06(-0.17%)
Feb 25, 2004 34.55 34.58 34.21 34.41 909,100 -0.05(-0.15%)
Feb 24, 2004 34.58 35.03 34.43 34.46 345,000 -0.84(-2.38%)
Feb 23, 2004 35.37 35.37 34.96 35.30 317,100 +0.08(+0.23%)
Feb 20, 2004 35.81 35.85 34.80 35.22 441,600 -1.10(-3.03%)
Feb 19, 2004 36.06 36.54 35.88 36.32 401,800 +0.80(+2.25%)
Feb 18, 2004 35.94 36.01 35.50 35.52 776,700 -0.41(-1.14%)
Feb 17, 2004 36.00 36.20 35.50 35.93 250,600 +0.63(+1.78%)
Feb 13, 2004 35.74 35.82 35.15 35.30 61,100 -0.20(-0.56%)
Feb 12, 2004 35.51 35.65 35.13 35.50 85,600 -0.99(-2.71%)
Feb 11, 2004 35.85 36.53 35.50 36.49 85,000 +0.22(+0.61%)
Feb 10, 2004 36.03 36.55 35.92 36.27 112,500 +0.14(+0.39%)
Feb 09, 2004 36.13 36.28 35.94 36.13 88,300 -0.73(-1.98%)
Feb 06, 2004 36.60 36.99 36.46 36.86 110,100 +0.65(+1.80%)
Feb 05, 2004 36.41 36.65 35.81 36.21 202,100 +1.13(+3.22%)
Feb 04, 2004 35.10 35.70 34.95 35.08 97,300 +0.15(+0.43%)
Feb 03, 2004 35.05 35.20 34.83 34.93 100,800 +0.08(+0.23%)
Feb 02, 2004 35.24 35.62 34.85 34.85 491,500 -0.81(-2.27%)
Jan 30, 2004 35.30 35.90 35.12 35.66 1,147,300 +1.60(+4.70%)
Jan 29, 2004 34.56 34.62 33.75 34.06 193,600 -0.56(-1.62%)
Jan 28, 2004 34.78 35.04 34.59 34.62 119,300 +0.03(+0.09%)
Jan 27, 2004 34.54 34.83 34.45 34.59 335,200 +0.29(+0.85%)
Jan 26, 2004 34.82 34.97 34.07 34.30 781,900 -2.71(-7.32%)
Jan 23, 2004 36.68 37.20 36.21 37.01 512,400 -2.84(-7.13%)
Jan 22, 2004 39.07 40.10 38.88 39.85 146,700 +1.74(+4.57%)
Jan 21, 2004 37.76 38.40 37.62 38.11 99,100 +0.76(+2.03%)
Jan 20, 2004 37.19 37.47 37.02 37.35 213,600 +0.25(+0.67%)
Jan 16, 2004 37.23 37.92 36.40 37.10 118,000 +0.80(+2.20%)
Jan 15, 2004 36.59 36.73 36.23 36.30 69,500 -0.33(-0.90%)
Jan 14, 2004 36.19 37.00 36.11 36.63 53,500 +0.34(+0.94%)
Jan 13, 2004 36.31 36.45 35.90 36.29 73,000 -0.11(-0.30%)
Jan 12, 2004 36.60 36.67 36.20 36.40 184,400 -0.35(-0.95%)
Jan 09, 2004 36.68 37.30 36.68 36.75 335,000 -0.34(-0.92%)
Jan 08, 2004 37.18 37.45 36.60 37.09 63,200 -0.56(-1.49%)
Jan 07, 2004 37.73 37.85 37.37 37.65 69,000 -0.27(-0.71%)
Jan 06, 2004 38.27 38.39 37.88 37.92 126,300 -0.48(-1.25%)
Jan 05, 2004 38.46 38.50 37.82 38.40 92,700 +0.34(+0.89%)
Jan 02, 2004 37.71 38.31 37.66 38.06 23,500 +0.31(+0.82%)
Dec 31, 2003 37.45 37.92 37.45 37.75 58,400 +0.55(+1.48%)
Dec 30, 2003 36.95 37.43 37.00 37.20 91,400 +0.25(+0.68%)
Dec 29, 2003 36.87 37.21 36.74 36.95 24,300 +0.01(+0.03%)
Dec 26, 2003 37.00 37.10 36.91 36.94 10,800 +0.04(+0.11%)
Dec 24, 2003 36.44 37.00 36.44 36.90 25,000 +0.66(+1.82%)
Dec 23, 2003 36.63 36.81 36.00 36.24 69,300 +0.04(+0.11%)
Dec 22, 2003 36.06 36.49 36.06 36.20 147,100 +0.40(+1.12%)
Dec 19, 2003 36.05 36.05 35.49 35.80 97,500 -1.01(-2.74%)
Dec 18, 2003 35.93 36.80 36.29 36.81 59,800 +1.05(+2.94%)
Dec 17, 2003 35.61 35.95 35.61 35.76 17,800 -0.04(-0.11%)
Dec 16, 2003 35.19 35.83 35.48 35.80 34,200 +0.61(+1.73%)
Dec 15, 2003 35.29 35.46 35.15 35.19 40,100 +0.38(+1.09%)
Dec 12, 2003 34.64 34.77 34.30 34.81 38,200 +0.21(+0.61%)
Dec 11, 2003 33.97 34.80 33.95 34.60 67,800 +0.00(+0.00%)
Dec 10, 2003 34.36 34.79 34.36 34.60 61,200 +0.65(+1.91%)
Dec 09, 2003 34.24 34.24 33.93 33.95 89,900 -0.35(-1.02%)
Dec 08, 2003 34.01 34.35 33.99 34.30 38,000 +0.35(+1.03%)
Dec 05, 2003 33.79 33.94 33.77 33.95 39,600 +0.12(+0.35%)
Dec 04, 2003 33.85 33.93 33.65 33.83 222,100 -0.37(-1.08%)
Dec 03, 2003 34.05 34.47 34.00 34.20 50,500 +0.50(+1.48%)
Dec 02, 2003 33.53 33.87 33.49 33.70 43,600 -0.08(-0.24%)
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.