Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.97 23.38 22.84 23.10 731,353 +0.14(+0.59%)
Feb 26, 2004 22.86 22.98 22.70 22.97 874,976 +0.13(+0.56%)
Feb 25, 2004 23.07 23.07 22.69 22.84 1,681,984 -0.27(-1.17%)
Feb 24, 2004 23.13 23.38 22.89 23.11 1,295,325 -0.03(-0.11%)
Feb 23, 2004 23.27 23.42 23.09 23.14 981,482 -0.13(-0.55%)
Feb 20, 2004 23.48 23.58 23.09 23.26 902,401 -0.21(-0.90%)
Feb 19, 2004 23.26 23.83 23.21 23.48 1,052,407 +0.36(+1.57%)
Feb 18, 2004 23.30 23.33 22.88 23.11 638,324 -0.10(-0.44%)
Feb 17, 2004 23.20 23.45 23.16 23.21 659,246 +0.08(+0.37%)
Feb 13, 2004 23.14 23.49 23.01 23.13 1,018,481 +0.01(+0.04%)
Feb 12, 2004 23.59 23.60 22.97 23.12 1,209,978 -0.52(-2.18%)
Feb 11, 2004 23.48 23.71 23.05 23.64 1,535,642 +0.04(+0.18%)
Feb 10, 2004 23.14 23.81 23.06 23.59 1,092,479 +0.43(+1.86%)
Feb 09, 2004 23.18 23.31 22.98 23.16 810,435 -0.18(-0.76%)
Feb 06, 2004 23.09 23.37 22.56 23.34 1,057,135 +0.46(+2.00%)
Feb 05, 2004 22.51 23.05 22.50 22.88 1,017,535 +0.29(+1.27%)
Feb 04, 2004 22.82 22.82 22.55 22.60 771,426 -0.18(-0.78%)
Feb 03, 2004 22.73 22.95 22.67 22.77 1,798,891 -0.07(-0.30%)
Feb 02, 2004 22.98 23.07 22.71 22.84 967,179 -0.14(-0.63%)
Jan 30, 2004 22.56 23.15 22.56 22.98 1,889,321 +0.41(+1.80%)
Jan 29, 2004 22.30 22.60 22.10 22.58 1,218,016 +0.40(+1.79%)
Jan 28, 2004 22.47 22.69 22.18 22.18 1,063,164 -0.25(-1.13%)
Jan 27, 2004 22.63 22.66 22.30 22.43 1,208,205 -0.19(-0.86%)
Jan 26, 2004 22.50 22.79 22.49 22.63 1,261,281 +0.18(+0.79%)
Jan 23, 2004 22.65 22.83 22.45 22.45 886,679 -0.18(-0.79%)
Jan 22, 2004 22.71 22.87 22.46 22.63 876,158 -0.08(-0.37%)
Jan 21, 2004 22.87 22.97 22.49 22.71 1,909,534 -0.23(-1.00%)
Jan 20, 2004 22.87 23.05 22.87 22.94 1,041,768 +0.01(+0.04%)
Jan 16, 2004 22.57 22.98 22.52 22.93 950,275 +0.37(+1.65%)
Jan 15, 2004 22.82 22.82 22.18 22.56 1,112,457 -0.28(-1.22%)
Jan 14, 2004 22.80 23.02 22.78 22.84 1,157,139 +0.08(+0.37%)
Jan 13, 2004 22.98 23.02 22.59 22.76 925,215 -0.22(-0.96%)
Jan 12, 2004 22.74 23.09 22.72 22.98 744,356 +0.29(+1.27%)
Jan 09, 2004 22.96 23.01 22.68 22.69 833,485 -0.29(-1.25%)
Jan 08, 2004 23.09 23.26 22.73 22.98 852,753 -0.04(-0.18%)
Jan 07, 2004 23.04 23.04 22.71 23.02 1,086,924 +0.02(+0.07%)
Jan 06, 2004 23.26 23.26 22.77 23.00 885,379 -0.30(-1.27%)
Jan 05, 2004 22.99 23.33 22.99 23.30 896,136 +0.42(+1.85%)
Jan 02, 2004 23.10 23.31 22.75 22.87 951,102 -0.28(-1.21%)
Dec 31, 2003 23.09 23.20 22.97 23.15 1,101,581 +0.06(+0.26%)
Dec 30, 2003 23.14 23.18 22.92 23.09 719,178 -0.03(-0.11%)
Dec 29, 2003 23.04 23.18 22.93 23.12 739,155 +0.08(+0.33%)
Dec 26, 2003 22.81 23.20 22.81 23.04 284,054 +0.24(+1.04%)
Dec 24, 2003 23.05 23.21 22.67 22.81 748,730 -0.33(-1.43%)
Dec 23, 2003 23.21 23.31 23.07 23.14 694,354 -0.04(-0.18%)
Dec 22, 2003 22.79 23.38 22.79 23.18 1,008,906 +0.47(+2.09%)
Dec 19, 2003 22.99 23.10 22.54 22.71 1,094,016 -0.27(-1.18%)
Dec 18, 2003 22.71 23.01 22.66 22.98 1,329,369 +0.28(+1.23%)
Dec 17, 2003 22.93 23.09 22.70 22.70 1,529,377 -0.47(-2.04%)
Dec 16, 2003 23.05 23.17 22.87 23.17 862,801 +0.10(+0.44%)
Dec 15, 2003 23.55 23.55 22.91 23.07 1,760,828 -0.48(-2.05%)
Dec 12, 2003 23.42 23.57 23.14 23.55 567,281 +0.19(+0.83%)
Dec 11, 2003 23.01 23.36 22.98 23.36 591,159 +0.30(+1.32%)
Dec 10, 2003 23.09 23.22 22.95 23.05 571,063 -0.15(-0.66%)
Dec 09, 2003 23.52 23.52 23.18 23.20 852,044 -0.21(-0.90%)
Dec 08, 2003 23.01 23.42 23.01 23.42 869,184 +0.39(+1.69%)
Dec 05, 2003 23.39 23.41 22.91 23.03 526,853 -0.49(-2.09%)
Dec 04, 2003 23.13 23.52 23.05 23.52 867,175 +0.40(+1.72%)
Dec 03, 2003 22.90 23.28 22.88 23.12 1,137,871 +0.25(+1.11%)
Dec 02, 2003 22.88 22.97 22.87 22.87 1,008,197 -0.11(-0.48%)
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.