Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 36.53 37.04 36.36 36.95 1,522,300 +0.29(+0.78%)
Feb 26, 2004 36.00 36.73 35.47 36.66 1,081,800 +0.80(+2.23%)
Feb 25, 2004 35.97 36.07 35.47 35.86 574,800 -0.04(-0.11%)
Feb 24, 2004 36.02 36.17 35.37 35.90 1,227,400 +0.08(+0.22%)
Feb 23, 2004 36.38 36.48 35.70 35.82 1,058,400 -0.41(-1.12%)
Feb 20, 2004 36.44 36.63 36.06 36.23 1,056,800 +0.03(+0.09%)
Feb 19, 2004 36.59 36.83 36.16 36.19 1,531,700 -0.38(-1.04%)
Feb 18, 2004 37.04 37.14 36.35 36.57 979,700 -0.57(-1.53%)
Feb 17, 2004 36.80 37.32 36.72 37.14 801,500 +0.55(+1.49%)
Feb 13, 2004 36.49 37.08 36.15 36.59 981,100 -0.61(-1.63%)
Feb 12, 2004 37.16 37.55 36.60 37.20 815,600 -0.01(-0.02%)
Feb 11, 2004 37.25 37.32 36.14 37.21 1,554,600 +0.25(+0.67%)
Feb 10, 2004 37.51 37.53 36.37 36.96 796,900 -0.33(-0.88%)
Feb 09, 2004 37.77 37.87 37.08 37.29 925,300 -0.49(-1.29%)
Feb 06, 2004 36.95 37.77 36.64 37.77 855,900 +0.84(+2.26%)
Feb 05, 2004 36.67 37.29 36.36 36.94 632,700 +0.32(+0.86%)
Feb 04, 2004 36.49 36.76 36.22 36.62 740,200 -0.05(-0.13%)
Feb 03, 2004 36.57 36.85 36.04 36.67 1,162,700 +0.44(+1.23%)
Feb 02, 2004 35.58 36.43 34.82 36.23 1,539,500 +1.26(+3.61%)
Jan 30, 2004 34.97 35.38 34.92 34.96 1,013,800 -0.15(-0.42%)
Jan 29, 2004 35.42 35.58 34.90 35.11 1,191,100 -0.01(-0.04%)
Jan 28, 2004 36.31 36.51 35.11 35.12 1,159,400 -1.04(-2.86%)
Jan 27, 2004 36.29 36.80 35.98 36.16 1,323,300 -0.13(-0.37%)
Jan 26, 2004 36.48 36.54 36.14 36.29 1,382,800 -0.17(-0.48%)
Jan 23, 2004 36.98 37.04 36.28 36.47 1,044,800 -0.46(-1.25%)
Jan 22, 2004 36.88 37.55 36.85 36.93 738,900 -0.16(-0.44%)
Jan 21, 2004 36.74 37.36 36.54 37.09 641,100 +0.26(+0.71%)
Jan 20, 2004 37.56 37.56 36.58 36.83 1,111,200 -0.80(-2.14%)
Jan 16, 2004 38.10 38.14 37.24 37.64 1,079,600 -0.33(-0.88%)
Jan 15, 2004 38.10 38.29 37.33 37.97 650,365 -0.04(-0.09%)
Jan 14, 2004 37.59 38.12 37.38 38.00 808,878 -0.28(-0.74%)
Jan 13, 2004 38.45 38.64 37.81 38.29 798,177 -0.08(-0.21%)
Jan 12, 2004 38.47 38.79 38.13 38.37 646,284 -0.22(-0.56%)
Jan 09, 2004 38.83 39.26 38.40 38.59 654,459 -0.69(-1.77%)
Jan 08, 2004 39.50 39.66 38.80 39.28 748,780 -0.20(-0.51%)
Jan 07, 2004 38.85 39.88 38.76 39.48 1,333,104 +0.59(+1.52%)
Jan 06, 2004 38.43 38.99 38.22 38.89 851,000 +0.43(+1.12%)
Jan 05, 2004 37.47 38.56 37.32 38.46 1,264,100 +1.16(+3.11%)
Jan 02, 2004 37.69 38.20 37.13 37.30 744,300 -0.53(-1.41%)
Dec 31, 2003 38.13 38.20 37.58 37.83 612,500 -0.23(-0.60%)
Dec 30, 2003 38.05 38.22 37.70 38.06 633,936 -0.10(-0.27%)
Dec 29, 2003 37.52 38.16 37.33 38.16 614,516 +0.74(+1.97%)
Dec 26, 2003 37.40 37.64 37.31 37.42 152,455 +0.04(+0.11%)
Dec 24, 2003 37.65 37.76 37.24 37.38 242,722 -0.41(-1.09%)
Dec 23, 2003 37.35 37.87 37.34 37.80 622,441 +0.23(+0.61%)
Dec 22, 2003 37.35 37.69 36.94 37.56 729,673 +0.48(+1.28%)
Dec 19, 2003 37.06 37.42 36.52 37.09 1,149,067 +0.15(+0.41%)
Dec 18, 2003 36.44 36.94 36.21 36.94 876,705 +0.63(+1.73%)
Dec 17, 2003 36.00 36.36 35.60 36.31 764,962 +0.08(+0.23%)
Dec 16, 2003 36.35 36.52 35.93 36.23 817,355 +0.16(+0.44%)
Dec 15, 2003 36.97 37.22 35.95 36.07 1,061,210 -0.32(-0.89%)
Dec 12, 2003 36.12 36.58 36.06 36.39 688,962 -0.14(-0.38%)
Dec 11, 2003 35.82 36.73 35.70 36.53 777,800 +0.69(+1.92%)
Dec 10, 2003 35.97 36.01 35.39 35.84 967,629 +0.08(+0.24%)
Dec 09, 2003 36.03 36.19 35.63 35.76 1,065,741 -0.21(-0.59%)
Dec 08, 2003 35.41 36.06 35.29 35.97 725,761 +0.76(+2.15%)
Dec 05, 2003 35.79 35.81 34.97 35.21 705,461 -0.58(-1.61%)
Dec 04, 2003 36.13 36.18 35.17 35.79 1,185,114 -0.08(-0.21%)
Dec 03, 2003 36.32 36.72 35.87 35.87 1,048,752 -0.52(-1.44%)
Dec 02, 2003 36.02 36.78 35.84 36.39 1,472,689 +0.01(+0.02%)
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.