Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 34.92 35.39 34.85 35.05 3,170,100 +0.11(+0.31%)
Feb 26, 2004 35.00 35.10 34.41 34.94 4,399,100 -0.03(-0.09%)
Feb 25, 2004 35.01 35.30 34.91 34.97 3,163,300 +0.02(+0.06%)
Feb 24, 2004 35.02 35.65 34.75 34.95 4,783,800 -0.06(-0.17%)
Feb 23, 2004 35.59 35.61 34.67 35.01 3,173,900 -0.57(-1.60%)
Feb 20, 2004 35.73 35.98 35.10 35.58 2,409,300 -0.14(-0.39%)
Feb 19, 2004 36.02 36.40 35.70 35.72 3,605,300 -0.05(-0.14%)
Feb 18, 2004 36.25 36.45 35.62 35.77 2,654,500 -0.69(-1.89%)
Feb 17, 2004 36.42 36.64 36.29 36.46 1,767,700 +0.05(+0.14%)
Feb 13, 2004 36.82 36.88 36.15 36.41 3,147,100 -0.54(-1.46%)
Feb 12, 2004 36.15 37.01 36.05 36.95 4,126,400 +0.85(+2.35%)
Feb 11, 2004 35.37 36.15 35.13 36.10 3,924,300 +0.48(+1.35%)
Feb 10, 2004 35.58 35.80 35.43 35.62 3,039,700 +0.04(+0.11%)
Feb 09, 2004 35.78 36.13 35.46 35.58 2,659,500 -0.32(-0.89%)
Feb 06, 2004 35.40 35.98 35.31 35.90 2,669,700 +0.42(+1.18%)
Feb 05, 2004 35.15 35.65 34.84 35.48 3,684,100 +0.63(+1.81%)
Feb 04, 2004 35.05 35.39 34.52 34.85 4,146,300 -0.63(-1.78%)
Feb 03, 2004 35.80 35.87 35.37 35.48 2,809,200 -0.48(-1.33%)
Feb 02, 2004 35.96 36.44 35.50 35.96 2,962,200 -0.16(-0.44%)
Jan 30, 2004 36.40 36.40 35.75 36.12 3,482,900 +0.17(+0.47%)
Jan 29, 2004 36.00 36.37 35.71 35.95 5,741,600 +0.27(+0.76%)
Jan 28, 2004 35.71 36.15 35.19 35.68 4,369,400 -0.02(-0.06%)
Jan 27, 2004 36.35 36.58 35.66 35.70 3,500,600 -0.69(-1.90%)
Jan 26, 2004 35.75 37.65 35.60 36.39 3,560,500 +0.77(+2.16%)
Jan 23, 2004 35.80 36.05 35.43 35.62 2,485,100 -0.31(-0.86%)
Jan 22, 2004 36.30 36.35 35.68 35.93 2,389,900 -0.36(-0.99%)
Jan 21, 2004 35.35 36.43 35.00 36.29 5,362,700 +0.63(+1.77%)
Jan 20, 2004 36.72 36.72 34.75 35.66 9,887,600 -1.77(-4.73%)
Jan 16, 2004 36.75 37.50 36.41 37.43 4,466,400 +0.95(+2.60%)
Jan 15, 2004 36.18 36.90 35.95 36.48 4,913,100 +0.31(+0.86%)
Jan 14, 2004 35.15 36.24 35.13 36.17 4,931,100 +1.12(+3.20%)
Jan 13, 2004 35.00 35.40 34.74 35.05 4,249,400 +0.04(+0.11%)
Jan 12, 2004 34.79 35.10 34.72 35.01 3,848,300 +0.07(+0.20%)
Jan 09, 2004 34.95 35.14 34.90 34.94 5,870,000 -0.41(-1.16%)
Jan 08, 2004 35.25 35.44 34.70 35.35 7,712,900 +1.62(+4.80%)
Jan 07, 2004 33.90 34.18 33.61 33.73 6,142,000 -0.20(-0.59%)
Jan 06, 2004 33.22 34.01 33.22 33.93 3,370,600 +0.43(+1.28%)
Jan 05, 2004 33.15 33.78 33.05 33.50 5,030,200 +0.17(+0.51%)
Jan 02, 2004 33.05 33.80 32.85 33.33 3,456,600 -0.10(-0.30%)
Dec 31, 2003 33.12 33.50 32.93 33.43 3,619,600 +0.42(+1.27%)
Dec 30, 2003 33.22 33.44 32.78 33.01 2,607,800 -0.14(-0.42%)
Dec 29, 2003 32.80 33.15 32.66 33.15 3,599,300 +0.34(+1.04%)
Dec 26, 2003 32.50 32.83 32.50 32.81 952,300 +0.08(+0.24%)
Dec 24, 2003 32.62 32.93 32.61 32.73 1,557,600 -0.18(-0.55%)
Dec 23, 2003 32.70 32.98 32.69 32.91 3,526,600 +0.10(+0.30%)
Dec 22, 2003 31.92 32.91 31.85 32.81 6,173,000 +0.99(+3.11%)
Dec 19, 2003 31.70 31.97 31.55 31.82 7,421,100 +0.25(+0.79%)
Dec 18, 2003 31.00 31.70 30.90 31.57 10,741,200 +1.31(+4.33%)
Dec 17, 2003 29.95 30.26 29.95 30.26 7,362,200 -0.23(-0.75%)
Dec 16, 2003 29.85 30.95 29.80 30.49 9,851,600 -0.34(-1.10%)
Dec 15, 2003 31.50 31.58 30.76 30.83 5,243,600 -0.46(-1.47%)
Dec 12, 2003 30.86 31.45 30.65 31.29 5,405,600 +0.31(+1.00%)
Dec 11, 2003 30.40 30.98 30.31 30.98 2,520,300 +0.68(+2.24%)
Dec 10, 2003 30.35 30.65 30.13 30.30 2,922,400 -0.18(-0.59%)
Dec 09, 2003 30.25 30.70 30.19 30.48 3,507,500 +0.29(+0.96%)
Dec 08, 2003 29.81 30.23 29.81 30.19 2,775,300 +0.27(+0.90%)
Dec 05, 2003 29.82 30.20 29.80 29.92 4,020,100 -0.28(-0.93%)
Dec 04, 2003 29.64 30.23 29.62 30.20 3,665,000 +0.56(+1.89%)
Dec 03, 2003 29.40 29.68 29.30 29.64 4,516,200 +0.39(+1.33%)
Dec 02, 2003 30.00 30.00 29.20 29.25 5,195,800 -0.80(-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.