Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 23.80 23.85 23.57 23.75 6,224,360 +0.08(+0.35%)
Feb 26, 2004 23.60 23.70 23.55 23.67 7,436,004 +0.14(+0.60%)
Feb 25, 2004 23.48 23.54 23.39 23.53 4,257,431 +0.10(+0.43%)
Feb 24, 2004 23.26 23.54 23.24 23.43 5,530,393 +0.01(+0.06%)
Feb 23, 2004 23.47 23.48 23.29 23.41 6,049,936 +0.00(+0.02%)
Feb 20, 2004 23.51 23.51 23.26 23.41 6,825,935 +0.17(+0.75%)
Feb 19, 2004 23.34 23.44 23.22 23.23 6,596,823 +0.11(+0.48%)
Feb 18, 2004 23.32 23.34 23.12 23.12 5,965,003 -0.40(-1.68%)
Feb 17, 2004 23.54 23.57 23.41 23.52 5,924,401 +0.32(+1.39%)
Feb 13, 2004 23.09 23.31 22.93 23.20 5,534,744 +0.15(+0.67%)
Feb 12, 2004 22.88 23.08 22.81 23.04 7,966,112 -0.09(-0.40%)
Feb 11, 2004 22.79 23.15 22.67 23.13 10,664,916 +0.18(+0.78%)
Feb 10, 2004 22.56 23.10 22.52 22.95 16,136,478 -0.41(-1.76%)
Feb 09, 2004 23.00 23.48 22.98 23.36 6,519,347 +0.39(+1.68%)
Feb 06, 2004 22.71 22.98 22.64 22.98 5,003,601 +0.16(+0.70%)
Feb 05, 2004 22.96 22.96 22.77 22.82 4,628,237 -0.15(-0.65%)
Feb 04, 2004 23.01 23.12 22.95 22.97 4,702,606 -0.09(-0.40%)
Feb 03, 2004 22.87 23.07 22.72 23.06 7,255,573 +0.10(+0.44%)
Feb 02, 2004 22.86 23.02 22.75 22.96 7,313,162 -0.02(-0.08%)
Jan 30, 2004 23.04 23.13 22.93 22.98 6,157,242 -0.23(-0.98%)
Jan 29, 2004 23.31 23.33 23.05 23.20 6,547,313 -0.18(-0.76%)
Jan 28, 2004 23.61 23.80 23.38 23.38 7,370,544 -0.11(-0.45%)
Jan 27, 2004 23.41 23.58 23.35 23.49 6,702,472 +0.03(+0.12%)
Jan 26, 2004 23.36 23.46 23.16 23.46 7,489,450 -0.07(-0.31%)
Jan 23, 2004 23.52 23.70 23.04 23.53 7,711,312 -0.42(-1.75%)
Jan 22, 2004 24.18 24.18 23.93 23.95 7,367,436 -0.17(-0.72%)
Jan 21, 2004 24.02 24.14 23.99 24.13 9,661,876 +0.59(+2.50%)
Jan 20, 2004 23.27 23.68 23.27 23.54 6,070,859 +0.36(+1.56%)
Jan 16, 2004 22.85 23.18 22.79 23.18 11,848,595 -0.12(-0.50%)
Jan 15, 2004 23.41 23.43 23.23 23.29 6,756,953 -0.17(-0.72%)
Jan 14, 2004 23.45 23.56 23.42 23.46 9,108,153 -0.39(-1.62%)
Jan 13, 2004 24.01 24.08 23.85 23.85 7,645,230 -0.13(-0.54%)
Jan 12, 2004 23.97 24.09 23.77 23.98 7,371,579 +0.28(+1.20%)
Jan 09, 2004 23.69 23.79 23.23 23.69 15,312,212 +0.00(+0.02%)
Jan 08, 2004 23.66 23.82 23.62 23.69 6,137,977 +0.02(+0.10%)
Jan 07, 2004 24.24 23.73 23.53 23.66 12,077,500 -0.58(-2.39%)
Jan 06, 2004 24.18 24.33 24.12 24.24 6,572,793 +0.15(+0.64%)
Jan 05, 2004 23.82 24.16 23.80 24.09 8,581,981 +0.24(+1.01%)
Jan 02, 2004 23.91 23.94 23.75 23.85 6,157,656 +0.02(+0.10%)
Dec 31, 2003 23.74 23.94 23.74 23.82 5,101,999 +0.13(+0.55%)
Dec 30, 2003 23.63 23.75 23.62 23.69 3,917,698 +0.05(+0.22%)
Dec 29, 2003 23.54 23.68 23.45 23.64 5,007,122 +0.10(+0.41%)
Dec 26, 2003 23.39 23.57 23.35 23.54 1,586,179 +0.15(+0.64%)
Dec 24, 2003 23.39 23.53 23.32 23.39 3,710,544 +0.17(+0.75%)
Dec 23, 2003 23.36 23.30 23.08 23.22 5,352,034 -0.14(-0.62%)
Dec 22, 2003 23.38 23.48 23.33 23.36 7,910,802 -0.01(-0.06%)
Dec 19, 2003 23.40 23.48 23.25 23.38 7,963,626 +0.13(+0.54%)
Dec 18, 2003 22.73 23.33 23.05 23.25 10,917,644 +0.53(+2.32%)
Dec 17, 2003 22.54 22.68 22.46 22.73 9,088,059 +0.60(+2.73%)
Dec 16, 2003 22.20 22.27 22.03 22.12 6,278,841 +0.11(+0.50%)
Dec 15, 2003 22.37 22.33 21.97 22.01 7,500,015 -0.36(-1.62%)
Dec 12, 2003 22.06 22.37 22.11 22.37 7,832,497 +0.31(+1.42%)
Dec 11, 2003 21.83 22.09 21.81 22.06 7,724,984 +0.23(+1.06%)
Dec 10, 2003 21.70 22.04 21.68 21.83 8,834,916 +0.07(+0.33%)
Dec 09, 2003 21.88 21.96 21.75 21.76 11,560,650 +0.32(+1.51%)
Dec 08, 2003 21.05 21.51 21.07 21.43 9,030,884 +0.39(+1.83%)
Dec 05, 2003 21.02 21.12 21.01 21.05 3,228,497 -0.04(-0.18%)
Dec 04, 2003 20.85 21.09 20.77 21.09 6,237,825 +0.23(+1.11%)
Dec 03, 2003 20.86 20.88 20.81 20.85 6,779,326 +0.11(+0.51%)
Dec 02, 2003 20.71 20.93 20.66 20.75 7,795,002 -0.11(-0.51%)
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.