Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 25.30 25.37 25.04 25.37 452,116 +0.12(+0.48%)
Jan 29, 2004 25.19 25.25 25.01 25.25 457,239 -0.05(-0.21%)
Jan 28, 2004 25.46 25.46 25.25 25.30 964,186 -0.29(-1.13%)
Jan 27, 2004 25.09 25.66 24.88 25.59 512,069 +0.45(+1.80%)
Jan 26, 2004 24.56 25.25 24.16 25.14 554,947 +0.57(+2.34%)
Jan 23, 2004 24.03 24.56 23.99 24.56 497,460 +0.58(+2.42%)
Jan 22, 2004 23.88 24.42 23.74 23.98 206,990 +0.11(+0.44%)
Jan 21, 2004 23.62 23.88 23.48 23.88 113,076 +0.36(+1.52%)
Jan 20, 2004 23.93 23.93 23.44 23.52 321,205 -0.41(-1.72%)
Jan 16, 2004 23.82 23.93 23.70 23.93 324,431 +0.21(+0.89%)
Jan 15, 2004 23.84 23.93 23.67 23.72 217,805 -0.13(-0.53%)
Jan 14, 2004 23.72 23.84 23.67 23.84 265,046 +0.18(+0.78%)
Jan 13, 2004 23.30 23.66 23.15 23.66 284,209 +0.31(+1.31%)
Jan 12, 2004 23.31 23.52 23.19 23.35 544,512 -0.22(-0.92%)
Jan 09, 2004 23.43 23.69 23.35 23.57 311,909 +0.14(+0.61%)
Jan 08, 2004 23.49 23.49 23.40 23.43 390,645 -0.08(-0.36%)
Jan 07, 2004 23.27 23.53 23.27 23.51 325,000 +0.32(+1.39%)
Jan 06, 2004 23.14 23.27 23.03 23.19 415,878 +0.13(+0.57%)
Jan 05, 2004 23.32 23.45 22.95 23.06 596,877 +0.08(+0.34%)
Jan 02, 2004 23.40 23.41 22.86 22.98 210,595 -0.47(-2.02%)
Dec 31, 2003 23.30 23.51 22.95 23.45 338,470 +0.15(+0.66%)
Dec 30, 2003 22.98 23.30 22.95 23.30 201,488 +0.37(+1.63%)
Dec 29, 2003 22.77 22.95 22.72 22.93 391,973 +0.13(+0.55%)
Dec 26, 2003 22.86 23.06 22.80 22.80 86,514 -0.06(-0.28%)
Dec 24, 2003 22.73 22.88 22.69 22.86 163,353 +0.16(+0.72%)
Dec 23, 2003 22.78 22.78 22.61 22.70 452,685 -0.15(-0.65%)
Dec 22, 2003 22.82 22.93 22.71 22.85 559,880 -0.05(-0.23%)
Dec 19, 2003 23.11 23.14 22.84 22.90 386,091 -0.13(-0.57%)
Dec 18, 2003 23.30 23.30 23.03 23.03 276,430 -0.24(-1.04%)
Dec 17, 2003 23.24 23.71 23.25 23.28 703,313 +0.03(+0.14%)
Dec 16, 2003 22.95 23.25 22.91 23.24 438,266 +0.21(+0.92%)
Dec 15, 2003 22.98 23.08 22.95 23.03 432,195 +0.27(+1.18%)
Dec 12, 2003 22.48 22.79 22.48 22.76 377,554 +0.26(+1.17%)
Dec 11, 2003 22.40 22.53 22.24 22.50 668,593 +0.10(+0.45%)
Dec 10, 2003 22.53 22.53 22.30 22.40 129,013 -0.12(-0.51%)
Dec 09, 2003 22.48 22.52 22.29 22.52 216,477 +0.09(+0.40%)
Dec 08, 2003 22.49 22.51 22.33 22.43 178,721 -0.11(-0.47%)
Dec 05, 2003 22.50 22.58 22.47 22.53 187,449 +0.04(+0.16%)
Dec 04, 2003 22.55 22.57 22.40 22.50 223,876 -0.01(-0.02%)
Dec 03, 2003 22.43 22.54 22.40 22.50 314,565 +0.09(+0.40%)
Dec 02, 2003 22.30 22.41 22.22 22.41 362,565 +0.07(+0.31%)
Dec 01, 2003 22.30 22.48 22.27 22.34 463,310 +0.10(+0.45%)
Nov 28, 2003 22.16 22.27 22.06 22.24 176,444 +0.16(+0.72%)
Nov 26, 2003 22.01 22.11 21.93 22.08 278,517 +0.11(+0.48%)
Nov 25, 2003 21.86 21.98 21.82 21.98 333,348 +0.19(+0.87%)
Nov 24, 2003 21.77 21.85 21.66 21.79 186,690 +0.15(+0.71%)
Nov 21, 2003 21.69 21.75 21.40 21.64 242,279 +0.03(+0.12%)
Nov 20, 2003 21.98 21.98 21.58 21.61 307,924 -0.37(-1.68%)
Nov 19, 2003 22.43 22.44 21.93 21.98 520,228 -0.42(-1.86%)
Nov 18, 2003 22.18 22.45 22.18 22.40 564,434 +0.21(+0.95%)
Nov 17, 2003 22.11 22.18 22.04 22.18 343,403 -0.15(-0.66%)
Nov 14, 2003 22.22 22.43 22.19 22.33 414,740 +0.20(+0.88%)
Nov 13, 2003 22.08 22.14 21.94 22.14 339,609 +0.03(+0.12%)
Nov 12, 2003 21.72 22.11 21.66 22.11 353,269 +0.05(+0.24%)
Nov 11, 2003 22.06 22.05 21.87 22.06 400,890 +0.00(+0.00%)
Nov 10, 2003 22.11 22.14 22.05 22.06 484,180 -0.05(-0.24%)
Nov 07, 2003 21.77 22.11 21.77 22.11 354,028 +0.33(+1.50%)
Nov 06, 2003 21.82 21.85 21.82 21.78 249,679 +0.02(+0.07%)
Nov 05, 2003 21.60 21.74 21.51 21.77 424,606 +0.21(+0.98%)
Nov 04, 2003 21.60 21.60 21.37 21.56 697,052 -0.05(-0.22%)
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.