Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 25.12 25.44 25.08 25.08 154,304 -0.18(-0.71%)
Feb 26, 2004 24.97 25.26 24.85 25.26 169,047 +0.47(+1.89%)
Feb 25, 2004 24.94 25.03 24.64 24.79 363,257 -0.14(-0.58%)
Feb 24, 2004 24.72 25.19 24.58 24.93 185,009 +0.23(+0.91%)
Feb 23, 2004 24.85 24.90 24.64 24.71 176,917 -0.14(-0.58%)
Feb 20, 2004 24.53 24.89 24.45 24.85 220,038 +0.33(+1.36%)
Feb 19, 2004 24.81 24.82 24.36 24.52 140,558 -0.29(-1.16%)
Feb 18, 2004 24.85 24.99 24.63 24.81 123,487 -0.14(-0.58%)
Feb 17, 2004 24.31 25.00 24.22 24.95 223,031 +0.82(+3.40%)
Feb 13, 2004 24.40 24.56 24.09 24.13 166,054 -0.36(-1.47%)
Feb 12, 2004 24.45 24.65 24.18 24.49 131,136 +0.13(+0.52%)
Feb 11, 2004 23.73 24.49 23.58 24.37 216,269 -0.05(-0.18%)
Feb 10, 2004 23.59 24.41 23.45 24.41 193,877 +0.91(+3.88%)
Feb 09, 2004 22.92 23.64 22.92 23.50 145,879 +0.49(+2.12%)
Feb 06, 2004 22.28 23.15 22.24 23.01 221,036 +0.88(+4.00%)
Feb 05, 2004 22.69 22.69 21.70 22.13 381,880 -0.56(-2.47%)
Feb 04, 2004 23.76 23.76 22.69 22.69 213,498 -0.89(-3.79%)
Feb 03, 2004 23.47 23.81 23.47 23.58 125,704 +0.05(+0.23%)
Feb 02, 2004 23.62 23.77 23.36 23.53 202,967 -0.27(-1.14%)
Jan 30, 2004 23.86 23.91 23.63 23.80 195,429 -0.09(-0.38%)
Jan 29, 2004 23.95 24.04 23.13 23.89 274,687 -0.02(-0.08%)
Jan 28, 2004 24.65 24.72 23.91 23.91 137,233 -0.74(-3.00%)
Jan 27, 2004 24.67 24.80 24.58 24.65 163,504 -0.05(-0.22%)
Jan 26, 2004 24.45 24.70 24.01 24.70 185,231 +0.03(+0.11%)
Jan 23, 2004 23.77 24.67 23.64 24.67 229,349 +1.04(+4.39%)
Jan 22, 2004 24.40 24.72 23.61 23.64 195,873 -0.73(-3.00%)
Jan 21, 2004 24.72 24.81 24.36 24.37 88,458 -0.44(-1.78%)
Jan 20, 2004 23.47 24.81 23.46 24.81 370,906 +1.26(+5.36%)
Jan 16, 2004 23.55 23.69 23.36 23.55 170,488 -0.01(-0.04%)
Jan 15, 2004 24.66 24.72 23.55 23.55 259,944 -1.12(-4.53%)
Jan 14, 2004 24.72 24.80 24.25 24.67 106,527 +0.00(+0.00%)
Jan 13, 2004 24.49 24.80 24.37 24.67 140,891 +0.09(+0.37%)
Jan 12, 2004 24.36 24.58 24.09 24.58 341,087 +0.87(+3.65%)
Jan 09, 2004 23.75 24.36 23.64 23.72 296,414 -0.02(-0.08%)
Jan 08, 2004 24.15 24.15 23.50 23.73 286,437 -0.22(-0.90%)
Jan 07, 2004 24.36 24.37 23.95 23.95 145,990 -0.49(-1.99%)
Jan 06, 2004 24.58 24.71 24.44 24.44 104,421 -0.05(-0.22%)
Jan 05, 2004 24.54 24.99 24.28 24.49 537,292 -0.14(-0.55%)
Jan 02, 2004 24.18 24.74 24.18 24.63 92,892 +0.55(+2.29%)
Dec 31, 2003 24.99 25.03 24.04 24.08 146,987 -0.87(-3.47%)
Dec 30, 2003 25.35 25.36 24.79 24.94 111,515 -0.44(-1.74%)
Dec 29, 2003 24.68 25.39 24.65 25.39 217,267 +0.76(+3.08%)
Dec 26, 2003 24.36 24.63 24.31 24.63 68,838 +0.41(+1.68%)
Dec 24, 2003 24.09 24.39 24.01 24.22 65,623 +0.13(+0.52%)
Dec 23, 2003 23.68 24.10 23.18 24.10 189,776 +0.20(+0.83%)
Dec 22, 2003 23.96 23.96 23.69 23.90 152,752 -0.11(-0.45%)
Dec 19, 2003 24.22 24.24 23.86 24.01 226,689 -0.23(-0.93%)
Dec 18, 2003 23.84 24.23 23.82 24.23 230,680 +0.46(+1.94%)
Dec 17, 2003 23.86 23.86 23.53 23.77 161,841 -0.14(-0.57%)
Dec 16, 2003 24.22 24.22 23.68 23.91 218,819 -0.32(-1.30%)
Dec 15, 2003 24.50 24.55 24.21 24.22 332,551 -0.22(-0.89%)
Dec 12, 2003 23.91 24.44 23.64 24.44 207,955 +0.53(+2.23%)
Dec 11, 2003 23.00 23.97 22.91 23.91 296,081 +1.22(+5.37%)
Dec 10, 2003 22.82 22.87 22.56 22.69 196,981 -0.15(-0.67%)
Dec 09, 2003 23.18 23.18 22.79 22.84 157,851 -0.21(-0.90%)
Dec 08, 2003 22.87 23.20 22.85 23.05 320,025 +0.18(+0.79%)
Dec 05, 2003 22.83 22.93 22.57 22.87 116,282 +0.04(+0.16%)
Dec 04, 2003 22.42 22.74 22.42 22.83 166,275 +0.60(+2.68%)
Dec 03, 2003 22.33 22.42 22.15 22.24 311,822 +0.13(+0.57%)
Dec 02, 2003 21.87 22.31 21.80 22.11 292,978 +0.60(+2.77%)
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.