Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 21.33 21.86 21.10 21.25 2,059,500 -0.11(-0.51%)
Feb 26, 2004 20.94 21.50 20.91 21.36 2,080,700 +0.39(+1.86%)
Feb 25, 2004 20.90 21.45 20.81 20.97 1,454,100 +0.04(+0.19%)
Feb 24, 2004 21.10 21.50 20.75 20.93 2,824,100 -0.32(-1.51%)
Feb 23, 2004 21.27 21.49 20.88 21.25 5,500,000 +0.84(+4.12%)
Feb 20, 2004 20.04 20.63 19.91 20.41 6,150,100 +1.15(+5.97%)
Feb 19, 2004 19.68 19.90 19.14 19.26 2,170,800 -0.29(-1.48%)
Feb 18, 2004 19.51 19.77 19.35 19.55 1,734,100 -0.08(-0.41%)
Feb 17, 2004 19.53 19.89 19.51 19.63 1,603,000 +0.16(+0.82%)
Feb 13, 2004 19.52 20.09 19.37 19.47 1,606,300 -0.11(-0.56%)
Feb 12, 2004 20.05 20.25 19.55 19.58 1,677,600 -0.55(-2.73%)
Feb 11, 2004 19.46 20.25 19.35 20.13 3,556,700 +0.63(+3.23%)
Feb 10, 2004 19.41 19.70 19.38 19.50 1,580,100 +0.00(+0.00%)
Feb 09, 2004 19.73 19.73 19.46 19.50 2,279,300 -0.09(-0.46%)
Feb 06, 2004 19.61 19.98 19.38 19.59 2,755,600 -0.06(-0.31%)
Feb 05, 2004 19.48 19.89 19.13 19.65 2,791,300 +0.31(+1.60%)
Feb 04, 2004 19.55 19.77 19.18 19.34 3,018,000 -0.38(-1.93%)
Feb 03, 2004 20.06 20.16 19.28 19.72 2,947,900 -0.28(-1.40%)
Feb 02, 2004 20.20 20.80 19.70 20.00 2,508,500 -0.30(-1.48%)
Jan 30, 2004 20.56 20.91 20.10 20.30 2,800,500 -0.19(-0.93%)
Jan 29, 2004 20.54 20.89 19.96 20.49 2,875,900 -0.08(-0.39%)
Jan 28, 2004 21.55 21.57 20.41 20.57 4,060,000 -0.63(-2.97%)
Jan 27, 2004 22.14 22.24 21.08 21.20 5,424,600 +0.18(+0.86%)
Jan 26, 2004 21.61 21.75 20.85 21.02 4,775,600 -0.83(-3.80%)
Jan 23, 2004 22.60 22.91 21.52 21.85 4,757,700 -0.87(-3.83%)
Jan 22, 2004 24.00 24.11 21.44 22.72 10,711,100 +0.29(+1.29%)
Jan 21, 2004 22.73 23.11 22.18 22.43 6,649,900 -0.14(-0.62%)
Jan 20, 2004 22.10 23.06 21.88 22.57 7,210,800 +1.18(+5.52%)
Jan 16, 2004 21.93 22.28 21.30 21.39 5,193,400 -0.13(-0.60%)
Jan 15, 2004 20.41 21.99 20.27 21.52 5,523,186 +0.92(+4.47%)
Jan 14, 2004 21.20 21.20 19.89 20.60 4,439,730 +0.00(+0.00%)
Jan 13, 2004 21.61 21.64 20.25 20.60 4,705,868 -1.09(-5.03%)
Jan 12, 2004 21.30 22.11 21.26 21.69 3,079,246 +0.43(+2.02%)
Jan 09, 2004 21.68 21.88 21.08 21.26 3,320,333 -0.57(-2.61%)
Jan 08, 2004 23.11 23.11 21.72 21.83 3,181,633 -0.67(-2.98%)
Jan 07, 2004 22.10 22.82 22.06 22.50 3,555,844 +0.40(+1.81%)
Jan 06, 2004 21.93 22.42 21.83 22.10 4,420,300 +0.15(+0.68%)
Jan 05, 2004 21.43 22.28 20.94 21.95 5,297,100 +1.09(+5.23%)
Jan 02, 2004 21.60 21.65 20.73 20.86 2,157,700 -0.30(-1.42%)
Dec 31, 2003 21.52 21.52 20.78 21.16 3,454,500 -0.39(-1.81%)
Dec 30, 2003 22.04 22.21 21.12 21.55 2,804,573 -0.34(-1.55%)
Dec 29, 2003 21.72 22.10 21.63 21.89 1,852,674 +0.26(+1.20%)
Dec 26, 2003 21.73 21.80 21.57 21.63 430,234 +0.02(+0.09%)
Dec 24, 2003 21.68 21.75 21.45 21.61 541,085 -0.10(-0.46%)
Dec 23, 2003 21.68 21.88 21.42 21.71 1,375,060 +0.16(+0.74%)
Dec 22, 2003 21.39 21.76 21.25 21.55 1,484,686 +0.10(+0.47%)
Dec 19, 2003 22.19 22.19 21.23 21.45 3,519,465 -0.55(-2.50%)
Dec 18, 2003 21.77 22.36 21.65 22.00 2,495,929 +0.05(+0.23%)
Dec 17, 2003 21.53 22.13 21.13 21.95 2,266,123 +0.26(+1.20%)
Dec 16, 2003 21.37 21.91 21.07 21.69 1,898,143 +0.45(+2.12%)
Dec 15, 2003 23.03 23.21 21.10 21.24 2,340,684 -0.88(-3.98%)
Dec 12, 2003 22.66 22.90 21.83 22.12 2,612,524 -0.55(-2.43%)
Dec 11, 2003 21.67 22.85 21.40 22.67 3,023,000 +1.19(+5.54%)
Dec 10, 2003 21.54 22.01 20.83 21.48 2,915,914 -0.18(-0.83%)
Dec 09, 2003 22.65 23.00 21.57 21.66 2,322,306 -0.48(-2.17%)
Dec 08, 2003 22.25 22.60 21.85 22.14 1,608,356 +0.03(+0.14%)
Dec 05, 2003 22.78 22.45 21.84 22.11 1,773,089 -0.67(-2.94%)
Dec 04, 2003 23.06 23.15 22.47 22.78 3,124,269 -0.41(-1.77%)
Dec 03, 2003 23.79 24.00 23.07 23.19 2,119,348 -0.55(-2.32%)
Dec 02, 2003 24.30 24.36 23.57 23.74 1,910,942 -0.45(-1.86%)
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.