Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 27.29 27.76 27.25 27.67 686,100 +0.38(+1.39%)
Feb 26, 2004 27.36 27.41 27.15 27.29 764,200 -0.06(-0.24%)
Feb 25, 2004 27.17 27.49 27.17 27.36 727,100 +0.21(+0.77%)
Feb 24, 2004 27.34 27.48 26.98 27.14 698,100 -0.20(-0.71%)
Feb 23, 2004 27.84 27.92 27.33 27.34 554,100 -0.38(-1.37%)
Feb 20, 2004 28.11 28.25 27.58 27.72 612,800 -0.19(-0.66%)
Feb 19, 2004 28.04 28.41 27.90 27.91 343,400 -0.08(-0.29%)
Feb 18, 2004 28.33 28.41 27.85 27.99 463,400 -0.28(-0.99%)
Feb 17, 2004 28.15 28.45 28.10 28.26 506,000 +0.31(+1.13%)
Feb 13, 2004 28.42 28.42 27.76 27.95 556,900 -0.57(-2.00%)
Feb 12, 2004 27.85 28.73 27.70 28.52 717,500 +0.40(+1.42%)
Feb 11, 2004 27.35 28.12 27.15 28.12 659,700 +0.71(+2.59%)
Feb 10, 2004 27.50 27.68 27.12 27.41 488,700 -0.14(-0.49%)
Feb 09, 2004 27.75 27.80 27.46 27.55 358,900 -0.21(-0.76%)
Feb 06, 2004 27.24 27.85 27.18 27.75 682,300 +0.56(+2.08%)
Feb 05, 2004 26.83 27.22 26.75 27.19 583,600 +0.47(+1.74%)
Feb 04, 2004 27.12 27.15 26.63 26.73 1,198,400 +0.01(+0.02%)
Feb 03, 2004 26.91 26.91 26.38 26.72 477,100 -0.19(-0.71%)
Feb 02, 2004 26.75 27.08 26.50 26.91 601,100 +0.27(+1.01%)
Jan 30, 2004 26.84 26.86 25.88 26.64 1,251,500 -0.17(-0.62%)
Jan 29, 2004 27.29 27.29 26.65 26.80 854,100 -0.49(-1.78%)
Jan 28, 2004 28.02 28.12 26.77 27.29 895,800 -0.46(-1.66%)
Jan 27, 2004 28.17 28.25 27.75 27.75 576,500 -0.51(-1.82%)
Jan 26, 2004 28.17 28.34 27.77 28.26 560,400 +0.01(+0.05%)
Jan 23, 2004 28.82 28.89 28.05 28.25 632,500 -0.57(-1.98%)
Jan 22, 2004 28.92 28.95 28.56 28.82 489,600 -0.10(-0.35%)
Jan 21, 2004 28.42 29.00 28.20 28.92 571,200 +0.45(+1.58%)
Jan 20, 2004 28.62 28.73 28.04 28.47 620,400 -0.48(-1.64%)
Jan 16, 2004 28.85 29.00 28.55 28.95 599,700 +0.10(+0.35%)
Jan 15, 2004 28.83 28.90 28.40 28.84 859,300 +0.01(+0.03%)
Jan 14, 2004 28.88 29.30 28.75 28.83 754,200 -0.12(-0.41%)
Jan 13, 2004 28.61 29.00 28.61 28.95 596,100 +0.29(+1.01%)
Jan 12, 2004 28.89 28.90 28.40 28.67 551,700 -0.33(-1.16%)
Jan 09, 2004 29.08 29.81 29.00 29.00 1,265,200 -0.14(-0.48%)
Jan 08, 2004 28.58 29.14 28.58 29.14 1,149,200 +0.65(+2.28%)
Jan 07, 2004 28.25 28.50 28.01 28.49 673,200 +0.24(+0.87%)
Jan 06, 2004 28.38 28.46 28.17 28.25 570,500 -0.31(-1.10%)
Jan 05, 2004 28.59 28.68 28.12 28.56 1,033,400 -0.04(-0.12%)
Jan 02, 2004 28.52 28.79 28.33 28.59 808,200 +0.06(+0.23%)
Dec 31, 2003 28.60 28.67 28.26 28.53 511,200 -0.09(-0.33%)
Dec 30, 2003 28.73 28.90 28.55 28.62 371,500 -0.23(-0.78%)
Dec 29, 2003 28.50 28.85 28.48 28.85 494,400 +0.47(+1.66%)
Dec 26, 2003 28.36 28.41 28.27 28.38 234,100 +0.14(+0.50%)
Dec 24, 2003 28.45 28.48 28.20 28.24 208,600 -0.21(-0.72%)
Dec 23, 2003 28.80 29.00 28.17 28.45 777,600 +0.00(+0.00%)
Dec 22, 2003 28.02 28.45 28.02 28.45 686,800 -0.04(-0.16%)
Dec 19, 2003 28.57 28.62 28.42 28.49 731,600 -0.08(-0.26%)
Dec 18, 2003 28.23 28.53 27.85 28.57 1,123,900 +0.37(+1.31%)
Dec 17, 2003 27.38 28.49 27.33 28.20 1,626,400 +1.26(+4.68%)
Dec 16, 2003 26.96 27.14 26.82 26.93 553,200 -0.03(-0.11%)
Dec 15, 2003 27.45 27.60 27.04 26.96 816,600 -0.08(-0.30%)
Dec 12, 2003 26.95 27.17 26.62 27.05 605,600 +0.09(+0.32%)
Dec 11, 2003 26.30 26.98 26.20 26.96 609,200 +0.76(+2.92%)
Dec 10, 2003 26.58 26.60 26.04 26.20 396,000 -0.51(-1.93%)
Dec 09, 2003 26.95 26.96 26.80 26.71 622,300 -0.27(-0.98%)
Dec 08, 2003 25.95 26.90 25.92 26.98 1,275,700 +1.40(+5.47%)
Dec 05, 2003 25.60 25.75 25.45 25.58 298,600 -0.30(-1.18%)
Dec 04, 2003 25.50 26.05 25.50 25.88 688,600 +0.33(+1.31%)
Dec 03, 2003 25.34 25.66 25.34 25.55 525,800 +0.25(+1.01%)
Dec 02, 2003 25.36 25.45 25.20 25.29 504,500 -0.04(-0.14%)
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.