Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 28.88 29.25 28.71 29.02 1,002,600 +0.12(+0.43%)
Feb 26, 2004 28.52 28.89 28.45 28.89 987,100 +0.29(+1.00%)
Feb 25, 2004 28.20 28.61 28.20 28.61 959,000 +0.40(+1.42%)
Feb 24, 2004 28.05 28.20 27.93 28.20 738,600 +0.16(+0.59%)
Feb 23, 2004 28.48 28.48 27.91 28.04 949,000 -0.41(-1.44%)
Feb 20, 2004 28.41 28.57 28.23 28.45 819,000 +0.11(+0.39%)
Feb 19, 2004 28.41 28.60 28.20 28.34 810,300 -0.11(-0.40%)
Feb 18, 2004 28.48 28.59 28.27 28.45 688,100 -0.05(-0.16%)
Feb 17, 2004 28.30 28.69 28.18 28.50 1,365,800 +0.20(+0.69%)
Feb 13, 2004 28.29 28.61 28.12 28.30 762,300 +0.02(+0.05%)
Feb 12, 2004 28.49 28.79 28.19 28.29 872,700 -0.21(-0.74%)
Feb 11, 2004 28.20 28.76 28.09 28.50 1,888,800 +0.16(+0.58%)
Feb 10, 2004 28.02 28.34 27.91 28.34 907,200 +0.32(+1.14%)
Feb 09, 2004 27.80 28.32 27.80 28.02 1,081,700 +0.22(+0.79%)
Feb 06, 2004 27.46 28.00 27.46 27.80 860,500 +0.37(+1.35%)
Feb 05, 2004 27.84 27.84 27.43 27.43 1,498,700 -0.39(-1.42%)
Feb 04, 2004 27.75 27.95 27.65 27.82 1,850,600 +0.02(+0.07%)
Feb 03, 2004 27.68 27.90 27.62 27.80 1,363,500 +0.12(+0.43%)
Feb 02, 2004 27.58 27.84 27.45 27.68 2,135,900 +0.16(+0.56%)
Jan 30, 2004 27.86 27.86 27.48 27.52 1,064,900 -0.21(-0.78%)
Jan 29, 2004 28.03 28.09 27.63 27.74 1,311,800 -0.17(-0.59%)
Jan 28, 2004 28.48 28.48 27.80 27.91 1,081,300 -0.27(-0.98%)
Jan 27, 2004 28.11 28.41 28.07 28.18 2,014,800 +0.11(+0.39%)
Jan 26, 2004 28.70 29.00 27.90 28.07 3,454,500 -0.05(-0.20%)
Jan 23, 2004 28.10 28.21 27.75 28.12 1,792,800 -0.07(-0.27%)
Jan 22, 2004 27.82 28.48 27.82 28.20 3,071,500 +0.31(+1.13%)
Jan 21, 2004 27.73 28.05 27.68 27.89 1,265,600 +0.16(+0.56%)
Jan 20, 2004 27.93 28.00 27.61 27.73 1,004,100 +0.00(+0.02%)
Jan 16, 2004 27.52 27.75 27.41 27.73 1,224,400 +0.33(+1.19%)
Jan 15, 2004 27.70 27.70 27.27 27.40 1,192,800 -0.23(-0.81%)
Jan 14, 2004 27.18 27.75 27.07 27.62 1,988,800 +0.55(+2.03%)
Jan 13, 2004 27.25 27.42 26.86 27.07 2,588,000 -0.55(-1.99%)
Jan 12, 2004 27.72 27.73 27.47 27.62 1,236,100 -0.18(-0.67%)
Jan 09, 2004 27.93 27.93 27.71 27.81 1,100,900 -0.12(-0.45%)
Jan 08, 2004 28.10 28.32 27.86 27.93 1,726,200 -0.14(-0.48%)
Jan 07, 2004 27.80 28.07 27.76 28.07 1,665,400 +0.27(+0.97%)
Jan 06, 2004 27.91 27.93 27.60 27.80 3,557,300 -0.11(-0.41%)
Jan 05, 2004 27.00 27.99 27.00 27.91 5,549,700 +0.91(+3.39%)
Jan 02, 2004 26.88 27.14 26.43 27.00 11,580,600 -1.07(-3.83%)
Dec 31, 2003 31.95 32.25 27.86 28.07 9,277,100 -3.68(-11.57%)
Dec 30, 2003 31.70 31.90 31.68 31.75 868,100 +0.09(+0.27%)
Dec 29, 2003 31.85 31.96 31.55 31.66 922,400 -0.21(-0.64%)
Dec 26, 2003 31.97 32.07 31.86 31.87 114,700 -0.04(-0.11%)
Dec 24, 2003 31.88 31.96 31.75 31.91 141,700 +0.03(+0.09%)
Dec 23, 2003 31.78 31.91 31.50 31.88 513,600 -0.03(-0.09%)
Dec 22, 2003 31.80 32.17 31.77 31.91 651,000 +0.14(+0.44%)
Dec 19, 2003 31.88 31.88 31.50 31.77 779,900 -0.04(-0.14%)
Dec 18, 2003 31.53 31.94 31.36 31.81 895,400 +0.38(+1.21%)
Dec 17, 2003 31.48 31.57 31.27 31.43 574,900 -0.07(-0.22%)
Dec 16, 2003 31.71 31.78 31.25 31.50 936,900 -0.16(-0.49%)
Dec 15, 2003 31.68 32.08 31.52 31.66 1,308,300 +0.73(+2.34%)
Dec 12, 2003 30.90 31.07 30.86 30.93 1,365,000 +0.11(+0.34%)
Dec 11, 2003 31.30 31.45 30.82 30.82 2,010,200 -0.62(-1.99%)
Dec 10, 2003 31.95 31.95 31.29 31.45 691,000 -0.46(-1.43%)
Dec 09, 2003 32.38 32.42 31.86 31.91 992,700 -0.59(-1.83%)
Dec 08, 2003 32.40 32.55 32.12 32.50 613,100 +0.00(+0.00%)
Dec 05, 2003 32.55 32.86 32.34 32.50 694,000 +0.00(+0.00%)
Dec 04, 2003 32.55 32.60 32.01 32.50 734,400 +0.00(+0.00%)
Dec 03, 2003 33.00 33.10 32.47 32.50 900,900 -0.45(-1.35%)
Dec 02, 2003 32.48 33.17 32.20 32.95 1,180,800 +0.47(+1.45%)
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.