Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 23.61 24.20 23.49 24.01 113,582 +0.40(+1.72%)
Feb 26, 2004 23.74 23.88 23.36 23.61 116,129 -0.08(-0.36%)
Feb 25, 2004 23.58 23.69 23.36 23.69 82,479 +0.02(+0.08%)
Feb 24, 2004 23.60 23.69 23.37 23.67 101,374 -0.02(-0.08%)
Feb 23, 2004 24.40 24.40 23.37 23.69 139,907 -0.80(-3.27%)
Feb 20, 2004 24.12 24.58 23.81 24.49 114,219 +0.37(+1.52%)
Feb 19, 2004 24.21 24.39 23.56 24.13 203,173 -0.87(-3.47%)
Feb 18, 2004 25.18 25.42 24.87 24.99 123,135 -0.09(-0.38%)
Feb 17, 2004 24.65 25.10 24.65 25.09 76,429 +0.33(+1.33%)
Feb 13, 2004 25.34 25.48 24.12 24.76 214,001 -0.58(-2.30%)
Feb 12, 2004 25.35 25.41 25.05 25.34 99,357 -0.10(-0.41%)
Feb 11, 2004 25.43 25.53 25.02 25.44 184,279 +0.02(+0.07%)
Feb 10, 2004 24.96 25.43 24.78 25.43 142,986 +0.46(+1.85%)
Feb 09, 2004 25.02 25.27 24.80 24.96 150,735 -0.06(-0.23%)
Feb 06, 2004 23.81 25.02 23.09 25.02 325,354 +1.22(+5.10%)
Feb 05, 2004 21.67 24.02 21.57 23.81 467,385 +1.68(+7.58%)
Feb 04, 2004 19.92 22.72 19.92 22.13 792,527 +2.22(+11.17%)
Feb 03, 2004 20.26 20.26 19.71 19.91 191,391 -0.35(-1.72%)
Feb 02, 2004 20.61 20.83 20.01 20.25 131,734 -0.35(-1.69%)
Jan 30, 2004 20.55 21.03 20.41 20.60 113,794 +0.07(+0.32%)
Jan 29, 2004 21.12 21.19 20.25 20.54 235,231 -0.19(-0.91%)
Jan 28, 2004 20.91 20.99 20.58 20.73 216,442 -0.19(-0.90%)
Jan 27, 2004 21.30 21.34 20.82 20.91 156,679 -0.40(-1.86%)
Jan 26, 2004 21.67 21.78 21.30 21.31 196,380 -0.47(-2.16%)
Jan 23, 2004 21.67 21.82 21.20 21.78 199,989 +0.03(+0.13%)
Jan 22, 2004 21.78 22.06 21.67 21.75 95,536 -0.39(-1.74%)
Jan 21, 2004 22.00 22.14 21.70 22.14 116,554 +0.03(+0.13%)
Jan 20, 2004 21.80 22.11 21.63 22.11 224,828 +0.08(+0.34%)
Jan 16, 2004 21.90 22.14 21.68 22.03 128,337 +0.26(+1.21%)
Jan 15, 2004 21.90 21.90 21.54 21.77 140,544 -0.28(-1.28%)
Jan 14, 2004 21.67 22.14 21.53 22.05 155,193 -0.02(-0.09%)
Jan 13, 2004 22.52 22.52 21.99 22.07 141,924 -0.21(-0.93%)
Jan 12, 2004 22.56 22.56 22.08 22.28 193,938 -0.27(-1.21%)
Jan 09, 2004 22.80 23.00 22.42 22.55 190,966 -0.43(-1.89%)
Jan 08, 2004 22.36 22.99 22.36 22.99 215,487 +0.94(+4.27%)
Jan 07, 2004 21.67 22.04 21.67 22.04 185,128 +0.38(+1.74%)
Jan 06, 2004 21.95 22.13 21.67 21.67 126,532 -0.42(-1.92%)
Jan 05, 2004 22.00 22.14 21.65 22.09 107,637 +0.41(+1.91%)
Jan 02, 2004 21.67 22.12 21.40 21.68 85,876 +0.01(+0.04%)
Dec 31, 2003 21.86 22.08 21.58 21.67 102,223 -0.18(-0.82%)
Dec 30, 2003 22.58 22.58 21.69 21.85 105,302 -0.62(-2.77%)
Dec 29, 2003 21.57 22.51 21.50 22.47 157,847 +0.94(+4.38%)
Dec 26, 2003 22.23 22.25 21.48 21.53 39,700 -0.40(-1.81%)
Dec 24, 2003 22.37 22.37 21.88 21.92 41,823 -0.23(-1.02%)
Dec 23, 2003 21.76 22.28 21.68 22.15 98,508 +0.39(+1.77%)
Dec 22, 2003 21.53 21.88 21.48 21.76 97,553 +0.24(+1.09%)
Dec 19, 2003 21.86 21.95 21.24 21.53 150,628 -0.51(-2.31%)
Dec 18, 2003 22.23 22.23 21.70 22.03 147,019 -0.20(-0.89%)
Dec 17, 2003 22.14 22.22 21.76 22.23 192,664 +0.66(+3.06%)
Dec 16, 2003 20.89 21.57 20.82 21.57 316,543 +0.69(+3.29%)
Dec 15, 2003 21.62 21.90 20.88 20.89 266,864 -0.97(-4.44%)
Dec 12, 2003 22.50 22.50 21.47 21.86 273,446 -0.69(-3.05%)
Dec 11, 2003 21.95 22.79 21.95 22.54 187,675 +0.50(+2.27%)
Dec 10, 2003 21.67 22.06 21.57 22.04 191,391 +0.05(+0.21%)
Dec 09, 2003 22.52 22.62 21.98 22.00 135,980 -0.61(-2.71%)
Dec 08, 2003 23.00 23.29 22.62 22.61 132,795 +0.10(+0.46%)
Dec 05, 2003 22.84 23.02 22.46 22.51 127,487 -0.44(-1.93%)
Dec 04, 2003 23.27 23.27 22.03 22.95 397,643 -0.13(-0.57%)
Dec 03, 2003 25.44 25.44 23.08 23.08 625,550 -2.26(-8.92%)
Dec 02, 2003 28.36 28.26 25.25 25.34 445,093 -3.01(-10.63%)
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.