Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 25.55 26.25 25.55 26.18 2,415,300 +0.27(+1.06%)
Feb 26, 2004 26.15 26.23 25.86 25.91 1,543,300 -0.36(-1.37%)
Feb 25, 2004 25.48 26.38 25.48 26.27 2,491,700 +0.79(+3.12%)
Feb 24, 2004 25.30 25.98 25.30 25.48 2,483,700 +0.30(+1.19%)
Feb 23, 2004 25.07 25.43 25.07 25.18 1,347,100 +0.05(+0.20%)
Feb 20, 2004 24.98 25.29 24.75 25.12 1,279,100 +0.29(+1.15%)
Feb 19, 2004 25.35 25.59 24.84 24.84 1,220,900 -0.32(-1.25%)
Feb 18, 2004 25.16 25.55 25.07 25.16 1,235,700 +0.25(+0.98%)
Feb 17, 2004 24.93 25.20 24.83 24.91 1,511,900 +0.23(+0.95%)
Feb 13, 2004 24.90 24.99 24.27 24.68 1,273,600 -0.15(-0.60%)
Feb 12, 2004 24.80 24.95 24.64 24.82 1,119,100 -0.02(-0.08%)
Feb 11, 2004 25.00 25.00 24.73 24.84 1,968,100 -0.16(-0.64%)
Feb 10, 2004 24.62 25.02 24.62 25.00 1,121,300 +0.33(+1.36%)
Feb 09, 2004 24.91 25.00 24.65 24.67 1,125,000 -0.37(-1.48%)
Feb 06, 2004 24.52 25.07 24.52 25.04 2,000,700 +0.59(+2.39%)
Feb 05, 2004 24.15 24.62 24.15 24.45 2,227,700 +0.35(+1.45%)
Feb 04, 2004 24.00 24.34 23.75 24.11 3,499,800 -0.22(-0.92%)
Feb 03, 2004 23.78 24.50 23.77 24.33 1,943,500 +0.59(+2.49%)
Feb 02, 2004 23.95 24.16 23.48 23.74 1,525,500 +0.00(+0.00%)
Jan 30, 2004 23.13 24.09 23.13 23.74 1,304,100 +0.14(+0.59%)
Jan 29, 2004 23.20 23.65 23.04 23.60 1,771,700 +0.37(+1.59%)
Jan 28, 2004 24.25 24.38 23.23 23.23 1,910,000 -1.02(-4.23%)
Jan 27, 2004 24.55 24.64 24.00 24.25 1,683,200 -0.39(-1.60%)
Jan 26, 2004 24.57 24.66 24.23 24.65 994,200 +0.12(+0.49%)
Jan 23, 2004 24.78 24.80 24.50 24.53 1,366,900 -0.20(-0.83%)
Jan 22, 2004 24.57 24.88 24.42 24.73 1,249,700 +0.06(+0.26%)
Jan 21, 2004 24.14 24.73 24.14 24.67 1,938,200 +0.62(+2.60%)
Jan 20, 2004 24.50 24.55 23.95 24.05 1,690,300 -0.59(-2.39%)
Jan 16, 2004 24.24 24.66 24.09 24.64 1,587,600 +0.49(+2.03%)
Jan 15, 2004 24.07 24.25 23.77 24.14 1,819,500 +0.00(+0.02%)
Jan 14, 2004 23.88 24.16 23.72 24.14 1,755,600 +0.07(+0.27%)
Jan 13, 2004 23.75 24.15 23.75 24.07 2,218,800 +0.32(+1.35%)
Jan 12, 2004 23.49 23.86 23.21 23.75 1,759,700 +0.28(+1.19%)
Jan 09, 2004 23.10 23.61 22.57 23.48 2,253,800 +0.05(+0.21%)
Jan 08, 2004 24.05 24.16 23.32 23.43 2,412,700 -0.62(-2.60%)
Jan 07, 2004 24.00 24.23 23.68 24.05 1,386,900 +0.05(+0.19%)
Jan 06, 2004 23.33 24.10 23.29 24.00 1,779,200 +0.55(+2.34%)
Jan 05, 2004 23.23 23.52 22.80 23.45 1,829,800 +0.39(+1.69%)
Jan 02, 2004 23.57 23.82 23.02 23.07 1,030,800 -0.50(-2.12%)
Dec 31, 2003 23.61 23.75 23.43 23.57 921,800 -0.04(-0.17%)
Dec 30, 2003 23.55 23.68 23.26 23.61 1,313,200 +0.10(+0.43%)
Dec 29, 2003 23.07 23.54 23.04 23.50 1,437,100 +0.43(+1.89%)
Dec 26, 2003 22.97 23.25 22.97 23.07 381,200 +0.14(+0.63%)
Dec 24, 2003 23.19 23.21 22.91 22.93 676,400 -0.39(-1.67%)
Dec 23, 2003 22.95 23.48 22.93 23.32 1,713,000 +0.19(+0.80%)
Dec 22, 2003 22.85 23.15 22.68 23.13 2,454,400 +0.18(+0.78%)
Dec 19, 2003 23.10 23.12 22.69 22.95 2,541,300 -0.21(-0.93%)
Dec 18, 2003 22.77 23.20 22.62 23.16 2,192,000 +0.47(+2.09%)
Dec 17, 2003 22.11 22.77 22.00 22.69 2,707,500 +0.55(+2.51%)
Dec 16, 2003 21.53 22.29 21.27 22.14 4,265,000 +0.53(+2.43%)
Dec 15, 2003 22.88 22.88 21.39 21.61 5,089,400 -1.09(-4.82%)
Dec 12, 2003 23.48 23.55 22.60 22.70 3,038,100 -0.85(-3.61%)
Dec 11, 2003 23.14 23.70 23.07 23.55 1,633,300 +0.05(+0.23%)
Dec 10, 2003 23.44 23.79 23.34 23.50 2,014,000 +0.07(+0.30%)
Dec 09, 2003 23.38 23.75 23.34 23.43 1,733,500 +0.18(+0.77%)
Dec 08, 2003 23.55 23.69 22.73 23.25 3,186,200 -0.30(-1.29%)
Dec 05, 2003 24.20 24.20 23.61 23.55 2,474,100 -0.64(-2.65%)
Dec 04, 2003 24.80 24.83 23.60 24.20 3,611,900 -0.61(-2.46%)
Dec 03, 2003 24.84 24.90 24.64 24.80 2,152,400 +0.29(+1.18%)
Dec 02, 2003 24.72 24.85 24.49 24.52 1,689,400 -0.16(-0.65%)
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.