Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 35.22 35.67 35.10 35.30 1,158,200 +0.25(+0.71%)
Feb 26, 2004 35.33 35.34 34.92 35.05 1,113,800 -0.29(-0.82%)
Feb 25, 2004 35.17 35.42 35.10 35.34 1,050,800 +0.04(+0.11%)
Feb 24, 2004 35.55 35.55 34.95 35.30 1,188,800 -0.45(-1.24%)
Feb 23, 2004 35.60 35.85 35.55 35.74 1,248,400 +0.15(+0.42%)
Feb 20, 2004 35.33 35.74 35.33 35.60 1,414,500 +0.27(+0.76%)
Feb 19, 2004 34.97 35.85 34.87 35.33 2,107,000 +0.28(+0.78%)
Feb 18, 2004 35.03 35.15 34.85 35.05 1,416,400 +0.13(+0.39%)
Feb 17, 2004 34.10 34.99 34.00 34.92 1,124,100 +1.11(+3.28%)
Feb 13, 2004 34.08 34.24 33.72 33.80 622,700 -0.29(-0.84%)
Feb 12, 2004 34.25 34.28 33.95 34.09 808,400 -0.19(-0.57%)
Feb 11, 2004 33.96 34.35 33.91 34.28 1,163,600 +0.19(+0.54%)
Feb 10, 2004 34.00 34.12 33.87 34.10 838,500 +0.07(+0.22%)
Feb 09, 2004 34.13 34.13 33.85 34.03 740,200 -0.11(-0.32%)
Feb 06, 2004 34.15 34.21 33.91 34.13 908,900 -0.02(-0.06%)
Feb 05, 2004 34.17 34.21 33.90 34.15 1,427,900 +0.01(+0.03%)
Feb 04, 2004 33.67 34.22 33.45 34.15 3,598,100 +1.49(+4.56%)
Feb 03, 2004 31.25 32.76 31.25 32.65 4,855,000 +1.65(+5.34%)
Feb 02, 2004 31.84 31.84 30.81 31.00 2,317,800 -0.66(-2.08%)
Jan 30, 2004 31.38 31.73 31.27 31.66 1,525,600 +0.34(+1.10%)
Jan 29, 2004 31.00 31.65 30.81 31.32 1,297,500 +0.45(+1.46%)
Jan 28, 2004 31.60 31.77 30.81 30.86 2,023,900 -0.71(-2.23%)
Jan 27, 2004 32.03 32.08 31.55 31.57 1,378,100 -0.55(-1.73%)
Jan 26, 2004 31.83 32.12 31.80 32.12 1,585,000 +0.30(+0.94%)
Jan 23, 2004 32.40 32.50 31.74 31.83 2,232,300 -0.45(-1.41%)
Jan 22, 2004 32.53 32.53 32.17 32.28 1,347,000 -0.10(-0.29%)
Jan 21, 2004 32.13 32.44 32.13 32.38 1,401,700 +0.10(+0.31%)
Jan 20, 2004 32.28 32.46 31.91 32.28 2,184,000 -0.47(-1.45%)
Jan 16, 2004 32.76 32.95 32.55 32.75 779,700 -0.01(-0.05%)
Jan 15, 2004 32.97 33.02 32.67 32.76 1,040,100 -0.17(-0.50%)
Jan 14, 2004 32.62 33.19 32.54 32.93 1,122,700 +0.44(+1.34%)
Jan 13, 2004 32.00 32.56 31.99 32.49 1,265,400 +0.25(+0.79%)
Jan 12, 2004 32.50 32.60 32.22 32.24 1,385,600 -0.38(-1.18%)
Jan 09, 2004 32.88 32.92 32.56 32.62 928,600 -0.24(-0.75%)
Jan 08, 2004 33.17 33.26 32.72 32.87 1,550,800 -0.38(-1.13%)
Jan 07, 2004 33.10 33.40 32.83 33.24 1,274,900 +0.09(+0.27%)
Jan 06, 2004 33.24 33.59 33.13 33.15 2,311,800 -0.09(-0.27%)
Jan 05, 2004 33.37 33.40 33.12 33.24 1,087,300 -0.12(-0.36%)
Jan 02, 2004 33.92 33.92 33.31 33.37 623,100 -0.38(-1.13%)
Dec 31, 2003 33.76 33.92 33.55 33.74 891,000 -0.03(-0.07%)
Dec 30, 2003 33.83 33.97 33.59 33.77 710,000 -0.15(-0.46%)
Dec 29, 2003 33.47 33.98 33.50 33.92 695,400 +0.46(+1.37%)
Dec 26, 2003 33.38 33.61 33.19 33.47 296,600 +0.12(+0.36%)
Dec 24, 2003 33.20 33.35 33.16 33.35 280,700 +0.09(+0.26%)
Dec 23, 2003 33.37 33.40 33.14 33.26 883,300 -0.02(-0.05%)
Dec 22, 2003 33.47 33.55 32.96 33.28 1,025,600 -0.07(-0.21%)
Dec 19, 2003 33.55 33.72 33.33 33.35 1,387,700 -0.00(-0.01%)
Dec 18, 2003 32.67 33.44 32.65 33.35 2,585,200 +1.03(+3.20%)
Dec 17, 2003 32.15 32.56 31.90 32.31 1,817,800 +0.32(+1.00%)
Dec 16, 2003 31.41 32.00 31.32 32.00 2,073,900 +0.65(+2.06%)
Dec 15, 2003 32.03 32.06 31.35 31.35 1,895,400 -0.14(-0.43%)
Dec 12, 2003 31.25 31.77 31.29 31.49 1,699,400 +0.24(+0.77%)
Dec 11, 2003 30.83 31.58 30.67 31.25 2,154,100 +0.44(+1.43%)
Dec 10, 2003 31.73 31.80 30.82 30.80 2,265,000 -0.92(-2.90%)
Dec 09, 2003 31.73 32.35 31.34 31.73 3,811,100 +0.39(+1.24%)
Dec 08, 2003 34.03 34.04 31.17 31.33 7,642,500 -2.70(-7.93%)
Dec 05, 2003 33.90 34.31 33.87 34.03 537,300 +0.04(+0.13%)
Dec 04, 2003 34.00 34.16 33.90 33.99 709,500 -0.12(-0.37%)
Dec 03, 2003 34.48 34.55 34.08 34.12 687,000 -0.25(-0.74%)
Dec 02, 2003 34.66 34.83 34.17 34.37 927,000 -0.30(-0.85%)
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.