Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 33.81 34.50 33.76 34.50 1,384,800 +0.62(+1.83%)
Feb 26, 2004 33.57 34.07 33.40 33.88 1,161,900 +0.27(+0.80%)
Feb 25, 2004 33.25 33.74 33.15 33.61 907,300 +0.47(+1.42%)
Feb 24, 2004 33.48 33.64 33.07 33.14 1,023,400 -0.31(-0.93%)
Feb 23, 2004 33.40 33.67 33.37 33.45 644,200 -0.09(-0.27%)
Feb 20, 2004 33.79 33.81 33.21 33.54 1,002,000 -0.24(-0.71%)
Feb 19, 2004 34.15 34.27 33.73 33.78 1,139,900 -0.30(-0.88%)
Feb 18, 2004 34.20 34.53 34.03 34.08 1,256,400 -0.12(-0.35%)
Feb 17, 2004 33.50 34.30 33.47 34.20 1,139,100 +0.75(+2.24%)
Feb 13, 2004 33.37 33.58 33.10 33.45 832,300 +0.00(+0.00%)
Feb 12, 2004 33.34 33.54 33.29 33.45 1,071,000 -0.04(-0.12%)
Feb 11, 2004 33.26 33.62 33.08 33.49 1,174,000 +0.10(+0.30%)
Feb 10, 2004 33.00 33.40 32.89 33.39 1,537,800 +0.45(+1.37%)
Feb 09, 2004 32.93 32.99 32.63 32.94 912,700 -0.07(-0.21%)
Feb 06, 2004 32.92 33.15 32.76 33.01 1,425,800 -0.14(-0.42%)
Feb 05, 2004 33.25 33.37 33.06 33.15 1,916,400 -0.18(-0.54%)
Feb 04, 2004 33.40 33.49 33.06 33.33 2,520,500 -0.41(-1.22%)
Feb 03, 2004 33.00 33.74 32.76 33.74 2,763,300 +1.12(+3.43%)
Feb 02, 2004 32.42 32.95 32.35 32.62 1,063,900 -0.03(-0.09%)
Jan 30, 2004 32.68 32.80 32.48 32.65 949,200 -0.08(-0.24%)
Jan 29, 2004 32.28 33.22 32.20 32.73 1,464,500 +0.46(+1.43%)
Jan 28, 2004 31.79 32.50 31.68 32.27 1,598,700 +0.48(+1.51%)
Jan 27, 2004 31.97 32.05 31.70 31.79 801,000 -0.09(-0.28%)
Jan 26, 2004 31.98 32.19 31.55 31.88 1,146,300 +0.00(+0.00%)
Jan 23, 2004 32.06 32.19 31.70 31.88 929,500 -0.20(-0.62%)
Jan 22, 2004 31.64 32.14 31.42 32.08 967,600 +0.27(+0.85%)
Jan 21, 2004 31.15 31.83 31.08 31.81 1,224,100 +0.66(+2.12%)
Jan 20, 2004 31.14 31.22 31.00 31.15 1,705,000 -0.07(-0.22%)
Jan 16, 2004 31.20 31.31 31.05 31.22 999,400 +0.08(+0.26%)
Jan 15, 2004 31.37 31.37 31.03 31.14 1,147,200 -0.24(-0.76%)
Jan 14, 2004 31.18 31.39 31.03 31.38 846,200 +0.39(+1.26%)
Jan 13, 2004 30.97 31.07 30.85 30.99 1,083,000 -0.10(-0.32%)
Jan 12, 2004 31.00 31.13 30.81 31.09 1,034,800 +0.07(+0.23%)
Jan 09, 2004 31.05 31.13 30.82 31.02 1,277,800 -0.22(-0.70%)
Jan 08, 2004 30.75 31.25 30.60 31.24 2,027,500 +0.48(+1.56%)
Jan 07, 2004 30.60 30.82 30.58 30.76 1,518,000 +0.27(+0.89%)
Jan 06, 2004 30.55 30.64 30.29 30.49 1,123,600 -0.30(-0.97%)
Jan 05, 2004 30.76 30.88 30.40 30.79 1,618,900 +0.03(+0.10%)
Jan 02, 2004 30.51 30.78 30.42 30.76 1,155,600 +0.25(+0.82%)
Dec 31, 2003 30.52 30.59 30.31 30.51 1,324,700 +0.00(+0.00%)
Dec 30, 2003 30.19 30.59 30.13 30.51 1,465,200 +0.25(+0.83%)
Dec 29, 2003 30.02 30.29 29.93 30.26 1,067,000 +0.24(+0.80%)
Dec 26, 2003 30.18 30.22 29.95 30.02 318,700 -0.07(-0.23%)
Dec 24, 2003 30.05 30.14 29.86 30.09 667,100 -0.12(-0.40%)
Dec 23, 2003 30.07 30.23 30.01 30.21 1,020,600 +0.28(+0.94%)
Dec 22, 2003 29.88 29.97 29.75 29.93 1,208,700 +0.05(+0.17%)
Dec 19, 2003 29.90 30.04 29.76 29.88 1,641,400 +0.01(+0.03%)
Dec 18, 2003 29.95 29.99 29.45 29.87 1,771,100 +0.17(+0.57%)
Dec 17, 2003 29.00 29.75 28.95 29.70 2,780,900 +0.87(+3.02%)
Dec 16, 2003 28.78 28.87 28.54 28.83 1,288,500 +0.47(+1.66%)
Dec 15, 2003 28.58 28.72 28.35 28.36 998,000 +0.06(+0.21%)
Dec 12, 2003 28.35 28.45 28.27 28.30 1,194,500 -0.05(-0.18%)
Dec 11, 2003 28.06 28.48 28.01 28.35 1,237,800 +0.40(+1.43%)
Dec 10, 2003 27.93 28.18 27.79 27.95 873,500 +0.25(+0.90%)
Dec 09, 2003 28.23 28.30 27.69 27.70 1,665,400 -0.51(-1.81%)
Dec 08, 2003 28.25 28.29 28.05 28.21 1,231,400 -0.20(-0.70%)
Dec 05, 2003 28.17 28.60 28.14 28.41 1,023,300 +0.28(+1.00%)
Dec 04, 2003 27.94 28.15 27.91 28.13 908,400 +0.20(+0.72%)
Dec 03, 2003 27.90 28.05 27.85 27.93 1,255,900 +0.13(+0.47%)
Dec 02, 2003 27.79 27.89 27.70 27.80 1,277,700 +0.00(+0.00%)
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.