Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 21.96 22.18 21.85 22.00 740,367 +0.12(+0.54%)
Feb 26, 2004 21.78 22.02 21.64 21.88 609,307 +0.00(+0.00%)
Feb 25, 2004 22.07 22.08 21.68 21.88 700,930 -0.27(-1.21%)
Feb 24, 2004 21.78 22.22 21.62 22.15 643,144 +0.37(+1.70%)
Feb 23, 2004 22.17 22.30 21.68 21.78 426,539 -0.39(-1.78%)
Feb 20, 2004 22.40 22.55 21.82 22.17 469,312 -0.04(-0.19%)
Feb 19, 2004 22.54 22.64 22.21 22.22 419,628 -0.44(-1.96%)
Feb 18, 2004 22.50 22.66 22.41 22.66 605,256 +0.01(+0.04%)
Feb 17, 2004 22.49 22.81 22.49 22.65 765,506 +0.21(+0.94%)
Feb 13, 2004 22.43 22.59 22.28 22.44 605,375 +0.02(+0.07%)
Feb 12, 2004 22.20 22.54 22.13 22.43 484,682 +0.13(+0.60%)
Feb 11, 2004 22.16 22.34 21.79 22.29 643,740 +0.05(+0.23%)
Feb 10, 2004 21.96 22.37 21.91 22.24 971,866 +0.29(+1.30%)
Feb 09, 2004 21.80 21.96 21.53 21.96 509,345 +0.05(+0.23%)
Feb 06, 2004 21.97 22.03 21.81 21.91 554,024 +0.00(+0.00%)
Feb 05, 2004 21.41 22.10 21.31 21.91 1,502,180 +0.50(+2.35%)
Feb 04, 2004 21.25 21.45 21.08 21.40 816,024 +0.03(+0.12%)
Feb 03, 2004 21.72 21.75 21.28 21.38 704,147 -0.49(-2.23%)
Feb 02, 2004 21.72 21.86 21.53 21.86 714,274 +0.03(+0.15%)
Jan 30, 2004 21.55 21.86 21.37 21.83 652,914 +0.28(+1.28%)
Jan 29, 2004 21.86 21.86 21.32 21.55 1,192,284 -0.16(-0.73%)
Jan 28, 2004 22.54 22.54 21.60 21.71 1,794,443 -0.83(-3.69%)
Jan 27, 2004 22.54 22.75 22.34 22.54 1,477,517 +0.01(+0.04%)
Jan 26, 2004 21.74 22.54 21.61 22.54 1,453,212 +0.50(+2.25%)
Jan 23, 2004 21.55 22.07 21.49 22.04 1,241,729 +0.65(+3.02%)
Jan 22, 2004 20.35 21.99 20.35 21.39 1,502,299 +1.04(+5.11%)
Jan 21, 2004 20.28 20.56 20.15 20.35 740,248 +0.08(+0.37%)
Jan 20, 2004 20.10 20.29 20.06 20.28 639,808 +0.14(+0.71%)
Jan 16, 2004 20.35 20.40 20.08 20.14 993,431 -0.20(-0.99%)
Jan 15, 2004 20.44 20.63 20.27 20.34 496,953 -0.02(-0.08%)
Jan 14, 2004 20.14 20.48 20.06 20.35 602,873 +0.18(+0.87%)
Jan 13, 2004 20.19 20.25 20.11 20.18 374,592 +0.02(+0.08%)
Jan 12, 2004 20.14 20.34 20.10 20.16 367,324 +0.02(+0.08%)
Jan 09, 2004 20.14 20.22 20.13 20.14 617,409 -0.08(-0.37%)
Jan 08, 2004 20.34 20.34 20.15 20.22 391,034 +0.04(+0.21%)
Jan 07, 2004 20.39 20.50 20.14 20.18 451,559 -0.38(-1.84%)
Jan 06, 2004 20.33 20.56 20.24 20.55 349,452 +0.24(+1.20%)
Jan 05, 2004 20.14 20.46 20.14 20.31 1,033,106 +0.19(+0.96%)
Jan 02, 2004 20.50 20.70 20.07 20.12 610,022 -0.44(-2.16%)
Dec 31, 2003 20.30 20.61 20.18 20.56 424,632 +0.26(+1.28%)
Dec 30, 2003 20.46 20.50 20.14 20.30 361,009 -0.08(-0.37%)
Dec 29, 2003 20.40 20.55 20.23 20.38 324,193 -0.02(-0.08%)
Dec 26, 2003 20.19 20.43 20.17 20.40 138,327 +0.22(+1.08%)
Dec 24, 2003 20.31 20.31 20.00 20.18 167,041 -0.13(-0.66%)
Dec 23, 2003 20.43 20.48 20.18 20.31 505,889 -0.01(-0.04%)
Dec 22, 2003 20.02 20.34 20.02 20.32 500,647 +0.29(+1.42%)
Dec 19, 2003 20.42 20.42 19.77 20.03 1,224,930 -0.57(-2.77%)
Dec 18, 2003 20.34 20.62 20.19 20.61 454,180 +0.38(+1.87%)
Dec 17, 2003 20.16 20.24 20.10 20.23 497,311 +0.08(+0.37%)
Dec 16, 2003 20.19 20.23 20.04 20.15 540,441 -0.03(-0.17%)
Dec 15, 2003 20.35 20.44 20.19 20.19 479,082 +0.03(+0.12%)
Dec 12, 2003 20.20 20.27 20.02 20.16 557,003 -0.04(-0.21%)
Dec 11, 2003 20.21 20.29 20.14 20.20 700,811 +0.03(+0.17%)
Dec 10, 2003 20.14 20.23 20.04 20.17 1,136,882 -0.02(-0.08%)
Dec 09, 2003 20.45 20.45 20.09 20.19 310,849 -0.11(-0.54%)
Dec 08, 2003 20.14 20.24 20.11 20.29 385,195 +0.15(+0.75%)
Dec 05, 2003 20.06 20.08 19.86 20.14 259,617 -0.06(-0.29%)
Dec 04, 2003 20.18 20.24 20.08 20.20 234,477 +0.03(+0.12%)
Dec 03, 2003 20.52 20.52 20.14 20.18 326,099 -0.22(-1.07%)
Dec 02, 2003 20.35 20.65 20.14 20.40 658,752 +0.06(+0.29%)
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.