Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 29.55 29.65 29.33 29.36 130,000 -0.29(-0.98%)
Jan 29, 2004 29.68 29.95 29.32 29.65 208,700 +0.09(+0.30%)
Jan 28, 2004 29.95 29.99 29.48 29.56 165,500 -0.26(-0.87%)
Jan 27, 2004 29.84 30.63 29.61 29.82 167,700 -0.05(-0.17%)
Jan 26, 2004 29.89 29.92 29.60 29.87 94,400 +0.08(+0.27%)
Jan 23, 2004 29.78 29.92 29.61 29.79 103,000 +0.06(+0.20%)
Jan 22, 2004 29.88 29.92 29.60 29.73 110,600 -0.04(-0.13%)
Jan 21, 2004 29.53 29.89 29.53 29.77 169,500 +0.02(+0.07%)
Jan 20, 2004 29.33 29.75 29.20 29.75 270,400 +0.44(+1.50%)
Jan 16, 2004 29.40 29.40 29.15 29.31 114,000 +0.03(+0.10%)
Jan 15, 2004 29.33 29.38 29.00 29.28 166,700 +0.17(+0.58%)
Jan 14, 2004 28.96 29.20 28.96 29.11 126,900 +0.14(+0.48%)
Jan 13, 2004 28.98 28.98 28.76 28.97 129,300 +0.08(+0.28%)
Jan 12, 2004 28.82 28.98 28.74 28.89 153,400 +0.02(+0.07%)
Jan 09, 2004 28.75 29.00 28.73 28.87 175,800 -0.04(-0.14%)
Jan 08, 2004 28.87 28.91 28.65 28.91 215,400 +0.14(+0.49%)
Jan 07, 2004 28.92 28.92 28.65 28.77 71,700 -0.06(-0.21%)
Jan 06, 2004 29.00 29.00 28.70 28.83 153,000 -0.17(-0.59%)
Jan 05, 2004 28.90 29.13 28.77 29.00 104,700 +0.01(+0.03%)
Jan 02, 2004 28.94 29.24 28.92 28.99 87,500 -0.11(-0.38%)
Dec 31, 2003 29.18 29.25 29.02 29.10 120,400 +0.04(+0.14%)
Dec 30, 2003 29.08 29.25 29.04 29.06 164,900 -0.02(-0.07%)
Dec 29, 2003 29.20 29.25 29.05 29.08 179,800 -0.12(-0.41%)
Dec 26, 2003 29.11 29.24 29.11 29.20 44,600 -0.01(-0.03%)
Dec 24, 2003 29.06 29.23 29.04 29.21 46,200 +0.05(+0.17%)
Dec 23, 2003 29.03 29.16 28.96 29.16 121,400 +0.07(+0.24%)
Dec 22, 2003 28.88 29.11 28.88 29.09 226,900 -0.04(-0.14%)
Dec 19, 2003 28.99 29.13 28.90 29.13 151,300 +0.18(+0.62%)
Dec 18, 2003 28.53 28.99 28.41 28.95 137,500 +0.43(+1.51%)
Dec 17, 2003 28.60 28.60 28.31 28.52 184,100 -0.07(-0.24%)
Dec 16, 2003 28.75 28.85 28.51 28.59 162,700 -0.09(-0.31%)
Dec 15, 2003 28.91 28.91 28.67 28.68 160,300 -0.15(-0.52%)
Dec 12, 2003 28.78 28.83 28.75 28.83 107,500 +0.05(+0.17%)
Dec 11, 2003 28.68 28.92 28.68 28.78 107,300 -0.02(-0.07%)
Dec 10, 2003 28.55 28.80 28.55 28.80 141,000 +0.20(+0.70%)
Dec 09, 2003 28.80 28.82 28.58 28.60 184,800 -0.13(-0.45%)
Dec 08, 2003 28.41 28.73 28.41 28.73 89,500 +0.29(+1.02%)
Dec 05, 2003 28.52 28.71 28.35 28.44 74,900 -0.21(-0.73%)
Dec 04, 2003 28.48 28.65 28.43 28.65 100,700 +0.07(+0.24%)
Dec 03, 2003 28.82 28.82 28.46 28.58 190,000 -0.13(-0.45%)
Dec 02, 2003 28.78 28.79 28.66 28.71 80,700 -0.04(-0.14%)
Dec 01, 2003 28.40 28.75 28.39 28.75 122,600 +0.35(+1.23%)
Nov 28, 2003 28.67 28.72 28.40 28.40 70,400 -0.08(-0.28%)
Nov 26, 2003 28.48 28.57 28.48 28.48 93,300 +0.12(+0.42%)
Nov 25, 2003 28.32 28.46 28.28 28.36 124,000 +0.08(+0.28%)
Nov 24, 2003 27.69 28.28 27.69 28.28 130,000 +0.69(+2.50%)
Nov 21, 2003 27.80 27.80 27.60 27.59 194,100 -0.11(-0.40%)
Nov 20, 2003 27.92 28.08 27.66 27.70 192,300 -0.34(-1.21%)
Nov 19, 2003 27.94 28.17 28.01 28.04 155,100 +0.10(+0.36%)
Nov 18, 2003 28.35 28.49 27.92 27.94 139,300 -0.49(-1.72%)
Nov 17, 2003 28.30 28.43 28.14 28.43 200,600 -0.06(-0.21%)
Nov 14, 2003 28.36 28.55 28.34 28.49 278,400 +0.07(+0.25%)
Nov 13, 2003 28.45 28.47 28.35 28.42 156,500 -0.15(-0.53%)
Nov 12, 2003 28.26 28.57 28.26 28.57 533,300 +0.18(+0.63%)
Nov 11, 2003 28.35 28.50 28.25 28.39 159,700 +0.03(+0.11%)
Nov 10, 2003 28.48 28.54 28.32 28.36 217,400 -0.13(-0.46%)
Nov 07, 2003 28.40 28.53 28.40 28.49 267,800 +0.22(+0.78%)
Nov 06, 2003 28.53 28.54 28.26 28.27 210,200 -0.12(-0.42%)
Nov 05, 2003 28.33 28.51 28.25 28.39 376,400 +0.16(+0.57%)
Nov 04, 2003 28.27 28.34 28.13 28.23 242,616 -0.01(-0.04%)
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.