Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 23.70 24.67 23.66 24.51 6,466,836 +0.96(+4.09%)
Feb 26, 2004 23.67 23.89 23.47 23.55 6,959,606 -0.12(-0.53%)
Feb 25, 2004 23.59 23.77 23.43 23.67 4,465,052 +0.28(+1.20%)
Feb 24, 2004 23.52 23.79 23.22 23.39 5,523,303 -0.15(-0.65%)
Feb 23, 2004 24.18 24.30 23.51 23.54 5,926,412 -0.64(-2.63%)
Feb 20, 2004 24.39 24.39 23.86 24.18 4,229,241 -0.19(-0.77%)
Feb 19, 2004 24.96 25.13 24.32 24.37 4,286,166 -0.20(-0.82%)
Feb 18, 2004 24.87 24.97 24.42 24.57 2,600,147 -0.30(-1.20%)
Feb 17, 2004 24.85 25.06 24.72 24.87 3,221,685 +0.17(+0.71%)
Feb 13, 2004 25.30 25.34 24.67 24.69 2,576,827 -0.40(-1.61%)
Feb 12, 2004 25.09 25.19 24.74 25.10 3,525,574 -0.01(-0.04%)
Feb 11, 2004 24.55 25.17 24.51 25.11 3,435,190 +0.55(+2.25%)
Feb 10, 2004 24.67 24.71 24.43 24.55 4,352,216 -0.11(-0.45%)
Feb 09, 2004 24.35 24.90 24.30 24.67 5,051,247 +0.48(+1.98%)
Feb 06, 2004 23.84 24.25 23.73 24.19 3,751,101 +0.30(+1.25%)
Feb 05, 2004 23.82 23.98 23.63 23.89 8,186,170 +0.76(+3.28%)
Feb 04, 2004 23.09 23.45 22.93 23.13 5,427,415 +0.02(+0.10%)
Feb 03, 2004 23.25 23.56 23.07 23.10 4,555,002 -0.26(-1.12%)
Feb 02, 2004 23.27 23.61 23.16 23.37 4,631,770 +0.17(+0.75%)
Jan 30, 2004 23.54 23.62 23.00 23.19 6,892,397 -0.58(-2.42%)
Jan 29, 2004 23.65 23.81 23.21 23.77 4,861,208 +0.17(+0.70%)
Jan 28, 2004 24.38 24.59 23.47 23.60 4,731,715 -0.75(-3.06%)
Jan 27, 2004 24.62 24.78 24.31 24.35 2,843,055 -0.18(-0.73%)
Jan 26, 2004 24.22 24.58 24.04 24.53 3,193,585 +0.34(+1.41%)
Jan 23, 2004 24.37 24.62 24.00 24.19 4,482,868 -0.15(-0.62%)
Jan 22, 2004 24.69 24.89 24.24 24.34 3,647,535 -0.35(-1.44%)
Jan 21, 2004 24.60 24.77 24.22 24.69 3,633,630 +0.16(+0.64%)
Jan 20, 2004 24.85 24.90 24.36 24.54 5,778,089 -0.26(-1.04%)
Jan 16, 2004 24.92 24.92 24.68 24.79 5,119,180 -0.14(-0.57%)
Jan 15, 2004 24.77 25.01 24.48 24.94 4,953,910 +0.24(+0.99%)
Jan 14, 2004 24.71 24.74 24.39 24.69 4,998,378 -0.08(-0.33%)
Jan 13, 2004 24.57 24.81 24.42 24.78 4,337,876 +0.22(+0.90%)
Jan 12, 2004 24.91 24.97 24.13 24.55 5,458,122 -0.30(-1.20%)
Jan 09, 2004 24.72 25.22 24.30 24.85 8,337,535 +0.13(+0.52%)
Jan 08, 2004 24.03 24.82 24.21 24.72 9,978,071 +0.69(+2.89%)
Jan 07, 2004 23.50 24.09 23.43 24.03 7,814,637 +0.26(+1.10%)
Jan 06, 2004 23.86 23.91 23.51 23.77 6,185,109 -0.09(-0.37%)
Jan 05, 2004 23.69 23.93 23.29 23.86 6,536,653 +0.46(+1.99%)
Jan 02, 2004 24.06 24.20 23.27 23.39 5,479,994 -0.65(-2.72%)
Dec 31, 2003 24.20 24.34 23.96 24.04 3,030,198 -0.19(-0.78%)
Dec 30, 2003 24.05 24.24 23.90 24.23 4,886,701 +0.21(+0.88%)
Dec 29, 2003 23.91 24.15 23.74 24.02 7,034,347 +0.75(+3.22%)
Dec 26, 2003 23.01 23.53 23.01 23.27 3,470,822 +0.38(+1.67%)
Dec 24, 2003 22.77 23.22 22.74 22.89 2,491,946 +0.11(+0.46%)
Dec 23, 2003 22.83 23.22 22.32 22.78 9,924,768 -0.44(-1.88%)
Dec 22, 2003 23.76 23.84 23.03 23.22 7,377,924 -0.54(-2.27%)
Dec 19, 2003 23.98 24.05 23.68 23.76 5,772,295 -0.18(-0.75%)
Dec 18, 2003 23.82 24.07 23.54 23.94 7,559,851 +0.23(+0.99%)
Dec 17, 2003 22.79 23.89 22.42 23.70 20,726,728 +0.91(+4.00%)
Dec 16, 2003 23.96 24.11 22.74 22.79 17,087,738 -1.40(-5.80%)
Dec 15, 2003 24.67 25.48 24.18 24.20 7,402,982 -0.47(-1.90%)
Dec 12, 2003 24.55 24.79 24.16 24.67 5,598,334 +0.11(+0.45%)
Dec 11, 2003 24.02 24.67 24.02 24.55 7,118,358 +0.63(+2.64%)
Dec 10, 2003 24.31 24.39 23.81 23.92 6,781,444 -0.39(-1.59%)
Dec 09, 2003 25.04 25.13 24.30 24.31 6,309,243 -0.65(-2.62%)
Dec 08, 2003 24.90 25.02 24.63 24.96 6,675,995 +0.07(+0.28%)
Dec 05, 2003 24.51 25.18 24.49 24.90 7,388,498 -0.03(-0.11%)
Dec 04, 2003 25.54 25.55 24.39 24.92 26,027,548 -1.51(-5.69%)
Dec 03, 2003 26.76 27.21 26.42 26.43 9,473,135 -0.51(-1.88%)
Dec 02, 2003 27.82 27.93 26.72 26.93 11,205,649 -1.08(-3.86%)
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.