Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 29.29 29.66 29.18 29.35 1,392,954 +0.21(+0.71%)
Feb 26, 2004 29.37 29.38 29.04 29.14 1,339,555 -0.24(-0.82%)
Feb 25, 2004 29.25 29.45 29.18 29.38 1,263,785 +0.03(+0.11%)
Feb 24, 2004 29.56 29.56 29.06 29.35 1,429,756 -0.37(-1.24%)
Feb 23, 2004 29.60 29.80 29.56 29.72 1,501,437 +0.12(+0.42%)
Feb 20, 2004 29.38 29.72 29.38 29.60 1,701,203 +0.22(+0.76%)
Feb 19, 2004 29.08 29.81 28.99 29.37 2,534,066 +0.23(+0.78%)
Feb 18, 2004 29.12 29.23 28.98 29.14 1,703,489 +0.11(+0.39%)
Feb 17, 2004 28.36 29.09 28.27 29.03 1,351,942 +0.92(+3.28%)
Feb 13, 2004 28.34 28.47 28.03 28.11 748,914 -0.24(-0.84%)
Feb 12, 2004 28.48 28.50 28.23 28.34 972,253 -0.16(-0.57%)
Feb 11, 2004 28.24 28.56 28.20 28.51 1,399,449 +0.15(+0.54%)
Feb 10, 2004 28.27 28.37 28.16 28.35 1,008,454 +0.06(+0.22%)
Feb 09, 2004 28.38 28.38 28.15 28.29 890,230 -0.09(-0.32%)
Feb 06, 2004 28.40 28.44 28.20 28.38 1,093,124 -0.02(-0.06%)
Feb 05, 2004 28.42 28.44 28.19 28.40 1,717,319 +0.01(+0.03%)
Feb 04, 2004 28.00 28.46 27.81 28.39 4,327,396 +1.24(+4.56%)
Feb 03, 2004 25.98 27.24 25.98 27.15 5,839,056 +1.38(+5.34%)
Feb 02, 2004 26.47 26.47 25.62 25.78 2,787,593 -0.55(-2.08%)
Jan 30, 2004 26.09 26.38 26.00 26.32 1,834,822 +0.29(+1.10%)
Jan 29, 2004 25.78 26.32 25.62 26.04 1,560,489 +0.37(+1.46%)
Jan 28, 2004 26.27 26.42 25.62 25.66 2,434,122 -0.59(-2.23%)
Jan 27, 2004 26.63 26.67 26.23 26.25 1,657,426 -0.46(-1.73%)
Jan 26, 2004 26.46 26.71 26.44 26.71 1,906,262 +0.25(+0.94%)
Jan 23, 2004 26.94 27.02 26.39 26.46 2,684,763 -0.38(-1.41%)
Jan 22, 2004 27.04 27.04 26.75 26.84 1,620,022 -0.08(-0.29%)
Jan 21, 2004 26.72 26.97 26.72 26.92 1,685,809 +0.08(+0.31%)
Jan 20, 2004 26.84 26.99 26.53 26.84 2,626,673 -0.39(-1.45%)
Jan 16, 2004 27.24 27.40 27.06 27.23 937,736 -0.01(-0.05%)
Jan 15, 2004 27.42 27.46 27.16 27.24 1,250,917 -0.14(-0.50%)
Jan 14, 2004 27.12 27.60 27.06 27.38 1,350,259 +0.36(+1.34%)
Jan 13, 2004 26.61 27.07 26.60 27.02 1,521,882 +0.21(+0.79%)
Jan 12, 2004 27.02 27.11 26.79 26.81 1,666,446 -0.32(-1.18%)
Jan 09, 2004 27.34 27.37 27.07 27.13 1,116,817 -0.20(-0.75%)
Jan 08, 2004 27.58 27.66 27.20 27.33 1,865,130 -0.31(-1.13%)
Jan 07, 2004 27.53 27.78 27.30 27.64 1,533,308 +0.07(+0.27%)
Jan 06, 2004 27.64 27.93 27.55 27.57 2,780,377 -0.07(-0.27%)
Jan 05, 2004 27.74 27.77 27.54 27.64 1,307,684 -0.10(-0.36%)
Jan 02, 2004 28.21 28.21 27.70 27.74 749,395 -0.32(-1.13%)
Dec 31, 2003 28.07 28.21 27.90 28.06 1,071,596 -0.02(-0.07%)
Dec 30, 2003 28.12 28.25 27.93 28.08 853,909 -0.13(-0.46%)
Dec 29, 2003 27.83 28.25 27.85 28.21 836,350 +0.38(+1.37%)
Dec 26, 2003 27.75 27.95 27.60 27.83 356,717 +0.10(+0.36%)
Dec 24, 2003 27.60 27.73 27.57 27.73 337,594 +0.07(+0.26%)
Dec 23, 2003 27.74 27.78 27.55 27.65 1,062,335 -0.01(-0.05%)
Dec 22, 2003 27.83 27.90 27.40 27.67 1,233,478 -0.06(-0.21%)
Dec 19, 2003 27.90 28.04 27.71 27.73 1,668,971 -0.00(-0.01%)
Dec 18, 2003 27.17 27.80 27.15 27.73 3,109,192 +0.86(+3.20%)
Dec 17, 2003 26.73 27.08 26.52 26.87 2,186,248 +0.27(+1.00%)
Dec 16, 2003 26.11 26.61 26.04 26.60 2,494,257 +0.54(+2.06%)
Dec 15, 2003 26.63 26.66 26.07 26.07 2,279,577 -0.11(-0.43%)
Dec 12, 2003 25.98 26.42 26.01 26.18 2,043,850 +0.20(+0.77%)
Dec 11, 2003 25.63 26.25 25.50 25.98 2,590,712 +0.37(+1.43%)
Dec 10, 2003 26.38 26.44 25.62 25.61 2,724,091 -0.77(-2.90%)
Dec 09, 2003 26.38 26.89 26.06 26.38 4,583,569 +0.32(+1.24%)
Dec 08, 2003 28.30 28.30 25.92 26.05 9,191,552 -2.25(-7.93%)
Dec 05, 2003 28.19 28.53 28.16 28.30 646,204 +0.04(+0.13%)
Dec 04, 2003 28.27 28.40 28.19 28.26 853,308 -0.10(-0.37%)
Dec 03, 2003 28.67 28.73 28.33 28.37 826,247 -0.21(-0.74%)
Dec 02, 2003 28.82 28.96 28.42 28.58 1,114,892 -0.25(-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.