Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 24.35 24.68 24.30 24.44 4,545,848 +0.08(+0.31%)
Feb 26, 2004 24.41 24.48 24.00 24.37 6,308,205 -0.02(-0.09%)
Feb 25, 2004 24.41 24.62 24.34 24.39 4,536,097 +0.01(+0.06%)
Feb 24, 2004 24.42 24.86 24.23 24.37 6,859,856 -0.04(-0.17%)
Feb 23, 2004 24.82 24.83 24.18 24.41 4,551,297 -0.40(-1.60%)
Feb 20, 2004 24.92 25.09 24.48 24.81 3,454,879 -0.10(-0.39%)
Feb 19, 2004 25.12 25.38 24.90 24.91 5,169,915 -0.03(-0.14%)
Feb 18, 2004 25.28 25.42 24.84 24.94 3,806,490 -0.48(-1.89%)
Feb 17, 2004 25.40 25.55 25.31 25.43 2,534,840 +0.03(+0.14%)
Feb 13, 2004 25.68 25.72 25.21 25.39 4,512,867 -0.38(-1.46%)
Feb 12, 2004 25.21 25.81 25.14 25.77 5,917,160 +0.59(+2.35%)
Feb 11, 2004 24.67 25.21 24.50 25.17 5,627,353 +0.33(+1.35%)
Feb 10, 2004 24.81 24.97 24.71 24.84 4,358,858 +0.03(+0.11%)
Feb 09, 2004 24.95 25.20 24.73 24.81 3,813,660 -0.22(-0.89%)
Feb 06, 2004 24.69 25.09 24.62 25.04 3,828,286 +0.29(+1.18%)
Feb 05, 2004 24.51 24.86 24.30 24.74 5,282,912 +0.44(+1.81%)
Feb 04, 2004 24.44 24.68 24.07 24.30 5,945,696 -0.44(-1.78%)
Feb 03, 2004 24.97 25.01 24.67 24.74 4,028,326 -0.33(-1.33%)
Feb 02, 2004 25.08 25.41 24.76 25.08 4,247,724 -0.11(-0.44%)
Jan 30, 2004 25.38 25.38 24.93 25.19 4,994,396 +0.12(+0.47%)
Jan 29, 2004 25.11 25.36 24.90 25.07 8,233,318 +0.19(+0.76%)
Jan 28, 2004 24.90 25.21 24.54 24.88 6,265,616 -0.01(-0.06%)
Jan 27, 2004 25.35 25.51 24.87 24.90 5,019,777 -0.48(-1.90%)
Jan 26, 2004 24.93 26.26 24.83 25.38 5,105,672 +0.54(+2.16%)
Jan 23, 2004 24.97 25.14 24.71 24.84 3,563,574 -0.22(-0.86%)
Jan 22, 2004 25.31 25.35 24.88 25.06 3,427,060 -0.25(-0.99%)
Jan 21, 2004 24.65 25.40 24.41 25.31 7,689,985 +0.44(+1.77%)
Jan 20, 2004 25.61 25.61 24.23 24.87 14,178,584 -1.23(-4.73%)
Jan 16, 2004 25.63 26.15 25.39 26.10 6,404,712 +0.66(+2.60%)
Jan 15, 2004 25.23 25.73 25.07 25.44 7,045,269 +0.22(+0.86%)
Jan 14, 2004 24.51 25.27 24.50 25.22 7,071,080 +0.78(+3.20%)
Jan 13, 2004 24.41 24.69 24.23 24.44 6,093,539 +0.03(+0.11%)
Jan 12, 2004 24.26 24.48 24.21 24.41 5,518,371 +0.05(+0.20%)
Jan 09, 2004 24.37 24.51 24.34 24.37 8,417,441 -0.29(-1.16%)
Jan 08, 2004 24.58 24.71 24.20 24.65 11,060,116 +1.13(+4.80%)
Jan 07, 2004 23.64 23.84 23.44 23.52 8,807,483 -0.14(-0.59%)
Jan 06, 2004 23.17 23.72 23.17 23.66 4,833,360 +0.30(+1.28%)
Jan 05, 2004 23.12 23.56 23.05 23.36 7,213,187 +0.12(+0.51%)
Jan 02, 2004 23.05 23.57 22.91 23.24 4,956,682 -0.07(-0.30%)
Dec 31, 2003 23.10 23.36 22.96 23.31 5,190,420 +0.29(+1.27%)
Dec 30, 2003 23.17 23.32 22.86 23.02 3,739,523 -0.10(-0.42%)
Dec 29, 2003 22.87 23.12 22.78 23.12 5,161,311 +0.24(+1.04%)
Dec 26, 2003 22.66 22.89 22.66 22.88 1,365,575 +0.06(+0.24%)
Dec 24, 2003 22.75 22.96 22.74 22.82 2,233,561 -0.13(-0.55%)
Dec 23, 2003 22.80 23.00 22.80 22.95 5,057,061 +0.07(+0.31%)
Dec 22, 2003 22.26 22.95 22.21 22.88 8,851,936 +0.69(+3.11%)
Dec 19, 2003 22.11 22.29 22.00 22.19 10,641,682 +0.17(+0.79%)
Dec 18, 2003 21.62 22.11 21.55 22.02 15,402,626 +0.91(+4.33%)
Dec 17, 2003 20.89 21.10 20.89 21.10 10,557,220 -0.16(-0.75%)
Dec 16, 2003 20.82 21.58 20.78 21.26 14,126,961 -0.24(-1.10%)
Dec 15, 2003 21.97 22.02 21.45 21.50 7,519,198 -0.32(-1.47%)
Dec 12, 2003 21.52 21.93 21.37 21.82 7,751,502 +0.22(+1.00%)
Dec 11, 2003 21.20 21.60 21.14 21.60 3,614,050 +0.47(+2.24%)
Dec 10, 2003 21.16 21.37 21.01 21.13 4,190,652 -0.13(-0.59%)
Dec 09, 2003 21.10 21.41 21.05 21.26 5,029,672 +0.20(+0.96%)
Dec 08, 2003 20.79 21.08 20.79 21.05 3,979,714 +0.19(+0.90%)
Dec 05, 2003 20.80 21.06 20.78 20.87 5,764,728 -0.20(-0.93%)
Dec 04, 2003 20.67 21.08 20.66 21.06 5,255,523 +0.39(+1.89%)
Dec 03, 2003 20.50 20.70 20.43 20.67 6,476,124 +0.27(+1.33%)
Dec 02, 2003 20.92 20.92 20.36 20.40 7,450,654 -0.56(-2.66%)
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.