Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.90 23.21 22.88 22.99 2,735,647 -0.19(-0.83%)
Feb 26, 2004 22.80 23.40 22.80 23.18 3,479,322 +0.28(+1.24%)
Feb 25, 2004 22.61 23.04 22.55 22.90 2,002,126 +0.35(+1.54%)
Feb 24, 2004 22.44 22.65 22.44 22.55 1,735,571 +0.04(+0.16%)
Feb 23, 2004 22.62 22.77 22.48 22.51 1,576,766 -0.11(-0.47%)
Feb 20, 2004 22.69 22.78 22.45 22.62 1,638,398 -0.07(-0.31%)
Feb 19, 2004 22.65 22.92 22.58 22.69 2,077,721 +0.13(+0.60%)
Feb 18, 2004 22.59 22.68 22.47 22.55 1,171,291 -0.09(-0.41%)
Feb 17, 2004 22.57 22.67 22.49 22.65 1,282,850 +0.21(+0.92%)
Feb 13, 2004 22.48 22.68 22.43 22.44 1,407,806 -0.05(-0.22%)
Feb 12, 2004 22.41 22.58 22.41 22.49 1,759,406 -0.09(-0.41%)
Feb 11, 2004 22.22 22.68 22.14 22.58 2,174,611 +0.28(+1.27%)
Feb 10, 2004 22.13 22.34 22.09 22.30 1,932,455 +0.17(+0.77%)
Feb 09, 2004 22.11 22.24 22.01 22.13 1,380,023 -0.06(-0.29%)
Feb 06, 2004 21.78 22.19 21.78 22.19 1,760,252 +0.46(+2.12%)
Feb 05, 2004 21.80 21.87 21.63 21.73 2,312,825 -0.07(-0.33%)
Feb 04, 2004 21.85 22.05 21.77 21.80 2,206,203 -0.25(-1.13%)
Feb 03, 2004 22.12 22.13 21.80 22.05 2,281,092 -0.11(-0.48%)
Feb 02, 2004 22.00 22.34 21.97 22.16 1,718,506 +0.11(+0.51%)
Jan 30, 2004 21.99 22.26 21.92 22.04 2,447,936 -0.02(-0.10%)
Jan 29, 2004 22.16 22.23 21.77 22.07 3,389,342 +0.03(+0.13%)
Jan 28, 2004 22.38 22.53 21.98 22.04 3,186,816 -0.26(-1.14%)
Jan 27, 2004 22.14 22.65 21.99 22.29 3,226,165 +0.03(+0.13%)
Jan 26, 2004 22.07 22.31 21.77 22.26 2,679,797 +0.20(+0.90%)
Jan 23, 2004 22.05 22.26 21.94 22.07 3,365,366 -0.02(-0.10%)
Jan 22, 2004 21.84 22.16 21.80 22.09 3,347,455 +0.18(+0.81%)
Jan 21, 2004 21.51 21.97 21.51 21.91 3,466,770 +0.32(+1.48%)
Jan 20, 2004 21.59 21.69 21.42 21.59 2,141,609 +0.11(+0.53%)
Jan 16, 2004 21.27 21.75 21.20 21.48 3,704,413 +0.26(+1.24%)
Jan 15, 2004 21.13 21.33 20.46 21.21 4,707,592 +0.60(+2.89%)
Jan 14, 2004 20.55 20.63 20.42 20.62 2,386,586 +0.20(+0.97%)
Jan 13, 2004 20.63 20.67 20.30 20.42 1,779,291 -0.21(-1.00%)
Jan 12, 2004 20.59 20.68 20.46 20.63 3,742,210 +0.11(+0.55%)
Jan 09, 2004 20.56 20.73 20.39 20.51 4,138,799 -0.21(-0.99%)
Jan 08, 2004 20.67 20.72 20.53 20.72 2,263,181 +0.06(+0.27%)
Jan 07, 2004 20.60 20.67 20.55 20.66 3,407,535 +0.06(+0.31%)
Jan 06, 2004 20.53 20.67 20.50 20.60 2,661,886 -0.04(-0.21%)
Jan 05, 2004 20.62 20.68 20.40 20.64 2,203,664 +0.06(+0.28%)
Jan 02, 2004 20.79 20.81 20.49 20.58 1,903,825 -0.21(-0.99%)
Dec 31, 2003 20.74 20.85 20.68 20.79 2,017,499 +0.06(+0.27%)
Dec 30, 2003 20.53 20.73 20.49 20.73 1,797,344 +0.21(+1.00%)
Dec 29, 2003 20.25 20.53 20.23 20.53 1,377,343 +0.29(+1.44%)
Dec 26, 2003 20.14 20.27 20.12 20.24 335,239 +0.05(+0.25%)
Dec 24, 2003 20.14 20.25 20.02 20.19 363,022 +0.04(+0.21%)
Dec 23, 2003 20.17 20.24 20.08 20.14 1,391,728 +0.04(+0.18%)
Dec 22, 2003 19.95 20.14 19.91 20.11 989,921 +0.04(+0.21%)
Dec 19, 2003 20.08 20.17 19.97 20.07 1,480,157 -0.01(-0.07%)
Dec 18, 2003 20.14 20.14 19.94 20.08 1,504,838 +0.01(+0.07%)
Dec 17, 2003 19.98 20.06 19.85 20.07 1,161,560 -0.03(-0.14%)
Dec 16, 2003 19.95 20.12 19.95 20.09 1,410,345 +0.22(+1.11%)
Dec 15, 2003 20.33 20.33 19.89 19.87 1,540,097 -0.25(-1.23%)
Dec 12, 2003 20.23 20.24 20.07 20.12 1,138,571 +0.02(+0.11%)
Dec 11, 2003 19.96 20.24 19.96 20.10 1,455,899 +0.25(+1.25%)
Dec 10, 2003 20.19 20.21 19.95 19.85 2,129,339 -0.26(-1.27%)
Dec 09, 2003 20.39 20.40 20.07 20.11 1,965,457 -0.25(-1.22%)
Dec 08, 2003 20.12 20.35 20.11 20.36 1,470,426 +0.30(+1.48%)
Dec 05, 2003 20.19 20.39 20.00 20.06 1,248,155 -0.11(-0.56%)
Dec 04, 2003 20.10 20.11 20.02 20.17 1,923,570 +0.11(+0.53%)
Dec 03, 2003 19.90 20.21 19.87 20.07 2,094,504 +0.18(+0.89%)
Dec 02, 2003 19.82 20.00 19.78 19.89 2,146,122 +0.07(+0.36%)
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.