Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 34.33 35.73 34.27 35.50 4,464,600 +1.39(+4.09%)
Feb 26, 2004 34.29 34.61 34.00 34.11 4,804,800 -0.18(-0.52%)
Feb 25, 2004 34.17 34.43 33.93 34.29 3,082,600 +0.41(+1.20%)
Feb 24, 2004 34.07 34.46 33.63 33.88 3,813,200 -0.22(-0.65%)
Feb 23, 2004 35.03 35.20 34.06 34.10 4,091,500 -0.92(-2.63%)
Feb 20, 2004 35.33 35.33 34.57 35.02 2,919,800 -0.27(-0.77%)
Feb 19, 2004 36.15 36.39 35.23 35.29 2,959,100 -0.29(-0.82%)
Feb 18, 2004 36.03 36.17 35.37 35.59 1,795,100 -0.43(-1.20%)
Feb 17, 2004 36.00 36.30 35.81 36.02 2,224,200 +0.25(+0.71%)
Feb 13, 2004 36.65 36.70 35.74 35.77 1,779,000 -0.59(-1.61%)
Feb 12, 2004 36.34 36.49 35.83 36.35 2,434,000 -0.01(-0.04%)
Feb 11, 2004 35.57 36.45 35.51 36.37 2,371,600 +0.80(+2.25%)
Feb 10, 2004 35.73 35.79 35.38 35.57 3,004,700 -0.16(-0.45%)
Feb 09, 2004 35.27 36.06 35.20 35.73 3,487,300 +0.69(+1.98%)
Feb 06, 2004 34.53 35.12 34.37 35.03 2,589,700 +0.43(+1.25%)
Feb 05, 2004 34.50 34.73 34.23 34.60 5,651,600 +1.10(+3.28%)
Feb 04, 2004 33.45 33.97 33.21 33.50 3,747,000 +0.03(+0.10%)
Feb 03, 2004 33.68 34.12 33.42 33.47 3,144,700 -0.38(-1.12%)
Feb 02, 2004 33.71 34.20 33.55 33.85 3,197,700 +0.25(+0.75%)
Jan 30, 2004 34.10 34.21 33.31 33.59 4,758,400 -0.83(-2.42%)
Jan 29, 2004 34.25 34.49 33.61 34.43 3,356,100 +0.24(+0.70%)
Jan 28, 2004 35.32 35.61 34.00 34.19 3,266,700 -1.08(-3.06%)
Jan 27, 2004 35.66 35.90 35.21 35.27 1,962,800 -0.26(-0.73%)
Jan 26, 2004 35.08 35.60 34.82 35.53 2,204,800 +0.49(+1.41%)
Jan 23, 2004 35.29 35.66 34.76 35.03 3,094,900 -0.22(-0.62%)
Jan 22, 2004 35.77 36.05 35.11 35.25 2,518,200 -0.51(-1.44%)
Jan 21, 2004 35.63 35.87 35.08 35.77 2,508,600 +0.23(+0.64%)
Jan 20, 2004 36.00 36.07 35.28 35.54 3,989,100 -0.37(-1.04%)
Jan 16, 2004 36.10 36.10 35.75 35.91 3,534,200 -0.21(-0.57%)
Jan 15, 2004 35.88 36.23 35.46 36.12 3,420,100 +0.35(+0.99%)
Jan 14, 2004 35.79 35.83 35.33 35.77 3,450,800 -0.12(-0.33%)
Jan 13, 2004 35.59 35.93 35.37 35.89 2,994,800 +0.32(+0.90%)
Jan 12, 2004 36.08 36.17 34.95 35.57 3,768,200 -0.43(-1.20%)
Jan 09, 2004 35.81 36.53 35.19 36.00 5,756,100 +0.19(+0.52%)
Jan 08, 2004 34.81 35.95 35.07 35.81 6,888,700 +1.01(+2.89%)
Jan 07, 2004 34.03 34.90 33.94 34.81 5,395,100 +0.38(+1.10%)
Jan 06, 2004 34.55 34.63 34.05 34.43 4,270,100 -0.13(-0.37%)
Jan 05, 2004 34.31 34.67 33.73 34.55 4,512,800 +0.67(+1.99%)
Jan 02, 2004 34.85 35.05 33.71 33.88 3,783,300 -0.95(-2.72%)
Dec 31, 2003 35.05 35.26 34.70 34.83 2,092,000 -0.27(-0.78%)
Dec 30, 2003 34.83 35.11 34.62 35.10 3,373,700 +0.31(+0.88%)
Dec 29, 2003 34.63 34.98 34.38 34.79 4,856,400 +1.09(+3.22%)
Dec 26, 2003 33.33 34.08 33.33 33.71 2,396,200 +0.55(+1.67%)
Dec 24, 2003 32.99 33.63 32.93 33.15 1,720,400 +0.15(+0.46%)
Dec 23, 2003 33.07 33.63 32.33 33.00 6,851,900 -0.63(-1.88%)
Dec 22, 2003 34.41 34.53 33.35 33.63 5,093,600 -0.78(-2.27%)
Dec 19, 2003 34.73 34.83 34.30 34.41 3,985,100 -0.26(-0.75%)
Dec 18, 2003 34.50 34.86 34.10 34.67 5,219,200 +0.34(+0.99%)
Dec 17, 2003 33.01 34.60 32.47 34.33 14,309,400 +1.32(+4.00%)
Dec 16, 2003 34.70 34.92 32.93 33.01 11,797,100 -2.03(-5.80%)
Dec 15, 2003 35.73 36.90 35.02 35.05 5,110,900 -0.68(-1.90%)
Dec 12, 2003 35.57 35.91 35.00 35.73 3,865,000 +0.16(+0.45%)
Dec 11, 2003 34.79 35.73 34.79 35.57 4,914,400 +0.91(+2.64%)
Dec 10, 2003 35.21 35.33 34.49 34.65 4,681,800 -0.56(-1.59%)
Dec 09, 2003 36.27 36.39 35.19 35.21 4,355,800 -0.95(-2.62%)
Dec 08, 2003 36.06 36.24 35.67 36.16 4,609,000 +0.10(+0.28%)
Dec 05, 2003 35.50 36.47 35.47 36.06 5,100,900 -0.04(-0.11%)
Dec 04, 2003 37.00 37.01 35.33 36.10 17,969,000 -2.18(-5.69%)
Dec 03, 2003 38.77 39.42 38.27 38.28 6,540,100 -0.73(-1.88%)
Dec 02, 2003 40.30 40.46 38.70 39.01 7,736,200 -1.57(-3.86%)
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.