Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 31.75 32.44 31.75 32.29 9,070,589 +0.69(+2.19%)
Feb 26, 2004 32.01 32.55 31.25 31.59 9,588,951 -1.03(-3.15%)
Feb 25, 2004 32.18 32.80 32.08 32.62 4,136,684 +0.45(+1.39%)
Feb 24, 2004 32.24 32.56 31.94 32.18 4,227,085 -0.30(-0.92%)
Feb 23, 2004 33.16 33.18 32.08 32.47 5,425,939 -0.54(-1.62%)
Feb 20, 2004 33.24 33.46 32.98 33.01 4,401,976 -0.13(-0.40%)
Feb 19, 2004 33.43 33.47 33.05 33.14 4,744,103 -0.05(-0.16%)
Feb 18, 2004 33.43 33.58 33.04 33.20 3,979,523 -0.01(-0.02%)
Feb 17, 2004 33.20 33.31 33.05 33.20 2,822,310 +0.11(+0.34%)
Feb 13, 2004 32.91 33.25 32.88 33.09 2,600,404 +0.06(+0.18%)
Feb 12, 2004 32.98 33.11 32.77 33.03 2,415,573 -0.09(-0.27%)
Feb 11, 2004 32.46 33.21 32.25 33.12 4,225,876 +0.54(+1.64%)
Feb 10, 2004 32.62 32.68 32.38 32.59 3,765,811 -0.14(-0.43%)
Feb 09, 2004 32.91 33.02 32.55 32.73 4,087,252 -0.29(-0.88%)
Feb 06, 2004 33.02 33.52 32.75 33.02 6,551,451 -0.01(-0.02%)
Feb 05, 2004 32.48 33.09 32.44 33.02 4,574,182 +0.60(+1.84%)
Feb 04, 2004 32.09 32.94 32.05 32.43 7,277,345 +0.34(+1.07%)
Feb 03, 2004 31.67 32.37 31.42 32.09 5,105,304 +0.42(+1.32%)
Feb 02, 2004 31.02 32.08 30.97 31.67 4,429,782 +0.59(+1.89%)
Jan 30, 2004 31.27 31.38 30.91 31.08 3,558,010 -0.41(-1.30%)
Jan 29, 2004 31.64 31.77 31.27 31.49 4,485,930 +0.57(+1.83%)
Jan 28, 2004 31.23 31.71 30.90 30.92 4,559,943 -0.30(-0.95%)
Jan 27, 2004 31.49 31.71 31.01 31.22 2,836,683 -0.37(-1.18%)
Jan 26, 2004 31.16 31.67 31.01 31.59 3,851,780 +0.44(+1.41%)
Jan 23, 2004 31.90 32.07 31.00 31.16 5,468,654 -0.78(-2.45%)
Jan 22, 2004 32.31 32.48 31.92 31.94 3,481,445 -0.52(-1.61%)
Jan 21, 2004 32.18 32.62 31.94 32.46 4,816,102 +0.31(+0.97%)
Jan 20, 2004 33.17 33.28 32.00 32.15 6,721,104 -0.62(-1.89%)
Jan 16, 2004 32.35 32.76 32.06 32.76 3,551,697 +0.72(+2.25%)
Jan 15, 2004 32.16 32.31 31.80 32.04 3,161,347 -0.05(-0.16%)
Jan 14, 2004 31.71 32.24 31.68 32.09 3,986,777 +0.65(+2.06%)
Jan 13, 2004 31.49 31.62 30.97 31.45 3,201,779 -0.13(-0.40%)
Jan 12, 2004 31.74 31.74 31.30 31.57 3,289,897 -0.17(-0.54%)
Jan 09, 2004 31.86 33.15 31.67 31.74 5,481,684 -0.16(-0.51%)
Jan 08, 2004 31.64 32.12 31.46 31.91 4,183,698 +0.43(+1.37%)
Jan 07, 2004 31.22 31.75 31.04 31.48 5,667,456 +0.26(+0.83%)
Jan 06, 2004 31.27 31.27 30.87 31.22 3,379,357 -0.10(-0.33%)
Jan 05, 2004 31.42 31.70 31.22 31.32 5,528,160 +0.06(+0.19%)
Jan 02, 2004 31.64 31.79 31.05 31.26 4,226,816 -0.11(-0.36%)
Dec 31, 2003 31.68 31.68 31.19 31.37 3,268,002 -0.10(-0.33%)
Dec 30, 2003 31.75 32.29 31.39 31.48 6,561,525 +0.21(+0.67%)
Dec 29, 2003 30.92 31.29 30.80 31.27 2,516,317 +0.39(+1.28%)
Dec 26, 2003 30.90 31.01 30.78 30.87 675,522 +0.08(+0.27%)
Dec 24, 2003 30.97 31.16 30.74 30.79 1,801,706 -0.43(-1.38%)
Dec 23, 2003 31.06 31.27 31.01 31.22 2,857,369 +0.25(+0.82%)
Dec 22, 2003 30.89 31.18 30.74 30.97 3,722,156 +0.09(+0.29%)
Dec 19, 2003 31.07 31.23 30.63 30.88 8,021,239 +0.10(+0.31%)
Dec 18, 2003 30.51 30.81 30.29 30.78 4,222,518 +0.36(+1.20%)
Dec 17, 2003 29.76 30.59 29.76 30.42 7,434,372 +0.69(+2.33%)
Dec 16, 2003 29.16 29.77 29.16 29.73 3,822,228 +0.54(+1.86%)
Dec 15, 2003 29.58 29.68 29.18 29.18 3,705,634 -0.13(-0.43%)
Dec 12, 2003 29.40 29.40 28.96 29.31 3,503,877 -0.14(-0.48%)
Dec 11, 2003 28.96 29.49 28.96 29.45 4,106,864 +0.51(+1.78%)
Dec 10, 2003 28.66 29.03 28.51 28.94 4,272,218 +0.22(+0.75%)
Dec 09, 2003 29.07 29.12 28.40 28.72 4,489,825 -0.40(-1.38%)
Dec 08, 2003 28.42 29.12 28.40 29.12 3,970,926 +0.83(+2.95%)
Dec 05, 2003 28.93 28.99 28.19 28.29 5,809,438 -0.83(-2.84%)
Dec 04, 2003 28.68 29.18 28.55 29.12 4,153,743 +0.44(+1.53%)
Dec 03, 2003 28.20 28.80 28.03 28.68 5,081,260 +0.51(+1.82%)
Dec 02, 2003 28.29 28.64 27.99 28.16 8,459,543 -0.14(-0.50%)
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.