Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 28.48 29.77 27.82 29.60 1,015,679 +1.12(+3.92%)
Jan 29, 2004 26.62 28.48 26.34 28.48 1,506,114 +3.16(+12.50%)
Jan 28, 2004 25.18 25.36 24.82 25.32 258,378 +0.22(+0.89%)
Jan 27, 2004 25.55 25.67 24.94 25.09 284,592 -0.52(-2.04%)
Jan 26, 2004 25.72 25.72 25.34 25.62 218,520 +0.08(+0.33%)
Jan 23, 2004 26.03 26.11 25.38 25.53 340,242 -0.26(-1.01%)
Jan 22, 2004 25.27 25.83 25.27 25.79 259,130 +0.57(+2.25%)
Jan 21, 2004 25.06 25.36 25.06 25.22 530,615 +0.17(+0.67%)
Jan 20, 2004 25.60 25.60 24.78 25.06 406,529 -0.49(-1.93%)
Jan 16, 2004 25.36 25.74 25.32 25.55 688,972 +0.35(+1.40%)
Jan 15, 2004 25.50 25.50 25.13 25.20 246,453 -0.21(-0.84%)
Jan 14, 2004 25.27 25.54 25.24 25.41 248,924 +0.05(+0.18%)
Jan 13, 2004 25.60 25.60 25.06 25.36 473,675 -0.31(-1.20%)
Jan 12, 2004 25.77 26.02 25.45 25.67 542,003 -0.20(-0.76%)
Jan 09, 2004 25.52 25.91 25.50 25.87 261,493 +0.34(+1.35%)
Jan 08, 2004 25.74 25.78 25.45 25.52 904,914 -0.17(-0.65%)
Jan 07, 2004 26.13 26.20 25.69 25.69 352,920 -0.51(-1.95%)
Jan 06, 2004 25.97 26.25 25.71 26.20 402,017 +0.10(+0.39%)
Jan 05, 2004 26.17 26.24 25.97 26.10 355,068 +0.04(+0.14%)
Jan 02, 2004 25.80 26.16 25.76 26.06 221,313 +0.30(+1.16%)
Dec 31, 2003 25.76 25.96 25.57 25.76 258,270 +0.04(+0.14%)
Dec 30, 2003 25.78 25.86 25.69 25.73 289,534 +0.04(+0.15%)
Dec 29, 2003 25.62 25.84 25.60 25.69 643,098 +0.07(+0.29%)
Dec 26, 2003 25.64 25.72 25.55 25.62 87,128 +0.07(+0.26%)
Dec 24, 2003 25.74 25.74 25.55 25.55 114,631 -0.09(-0.36%)
Dec 23, 2003 25.88 25.88 25.50 25.64 186,827 -0.16(-0.61%)
Dec 22, 2003 25.59 25.80 25.50 25.80 640,520 +0.34(+1.35%)
Dec 19, 2003 25.60 25.63 25.26 25.46 609,579 +0.05(+0.18%)
Dec 18, 2003 26.11 26.25 25.58 25.41 556,829 -0.65(-2.50%)
Dec 17, 2003 26.18 26.22 26.03 26.06 161,902 -0.12(-0.46%)
Dec 16, 2003 26.30 26.65 25.96 26.18 490,220 -0.16(-0.60%)
Dec 15, 2003 27.13 27.31 26.34 26.34 354,316 -0.74(-2.75%)
Dec 12, 2003 26.99 27.09 26.81 27.09 189,190 +0.21(+0.80%)
Dec 11, 2003 26.62 27.03 26.53 26.87 358,721 +0.25(+0.94%)
Dec 10, 2003 26.85 26.97 26.40 26.62 248,064 -0.61(-2.22%)
Dec 09, 2003 27.74 27.92 27.10 27.23 329,284 -0.28(-1.02%)
Dec 08, 2003 27.44 27.56 27.37 27.51 303,822 +0.07(+0.24%)
Dec 05, 2003 27.69 27.69 27.30 27.44 175,009 -0.24(-0.87%)
Dec 04, 2003 27.81 27.87 27.55 27.68 236,354 -0.13(-0.47%)
Dec 03, 2003 28.36 28.36 27.53 27.81 361,622 -0.49(-1.74%)
Dec 02, 2003 28.56 28.61 28.20 28.31 505,368 -0.09(-0.33%)
Dec 01, 2003 28.09 28.72 28.09 28.40 754,292 +0.49(+1.77%)
Nov 28, 2003 27.69 28.06 27.67 27.91 229,156 +0.19(+0.67%)
Nov 26, 2003 27.55 27.74 27.48 27.72 504,294 +0.20(+0.71%)
Nov 25, 2003 26.84 27.55 26.84 27.52 671,890 +0.87(+3.28%)
Nov 24, 2003 26.43 26.67 26.43 26.65 431,991 +0.28(+1.06%)
Nov 21, 2003 26.27 26.46 26.25 26.37 193,488 +0.10(+0.39%)
Nov 20, 2003 26.51 26.51 26.30 26.27 321,656 -0.26(-0.98%)
Nov 19, 2003 25.62 26.53 25.62 26.53 622,793 +0.92(+3.60%)
Nov 18, 2003 26.43 26.57 25.54 25.61 583,795 -0.69(-2.62%)
Nov 17, 2003 26.08 26.30 26.06 26.30 533,838 +0.04(+0.14%)
Nov 14, 2003 26.28 26.28 26.10 26.26 498,922 -0.02(-0.07%)
Nov 13, 2003 25.92 26.28 25.92 26.28 411,901 +0.33(+1.26%)
Nov 12, 2003 25.61 25.97 25.60 25.95 330,466 +0.35(+1.38%)
Nov 11, 2003 25.92 25.92 25.60 25.60 265,468 -0.33(-1.26%)
Nov 10, 2003 25.88 26.00 25.83 25.92 308,657 +0.05(+0.18%)
Nov 07, 2003 25.83 25.97 25.71 25.88 445,957 +0.23(+0.91%)
Nov 06, 2003 25.80 25.91 25.60 25.64 361,837 -0.39(-1.50%)
Nov 05, 2003 25.56 26.03 25.41 26.03 499,459 +0.43(+1.67%)
Nov 04, 2003 25.89 25.94 25.55 25.61 457,461 -0.44(-1.68%)
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.