Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 22.01 22.64 21.94 22.27 2,449,203 -0.22(-0.99%)
Jan 29, 2004 22.36 22.63 21.90 22.49 788,888 +0.22(+1.00%)
Jan 28, 2004 22.74 22.88 22.05 22.27 1,176,772 -0.57(-2.50%)
Jan 27, 2004 22.65 23.35 22.65 22.84 942,753 +0.12(+0.52%)
Jan 26, 2004 22.89 23.00 22.49 22.72 521,711 -0.27(-1.17%)
Jan 23, 2004 22.95 23.03 22.75 22.99 489,983 +0.04(+0.18%)
Jan 22, 2004 22.99 23.01 22.87 22.95 343,274 -0.04(-0.16%)
Jan 21, 2004 22.72 23.06 22.70 22.99 535,308 +0.23(+1.03%)
Jan 20, 2004 22.93 23.10 22.68 22.75 803,678 -0.30(-1.31%)
Jan 16, 2004 23.01 23.11 22.85 23.06 459,687 +0.10(+0.42%)
Jan 15, 2004 23.10 23.16 22.74 22.96 336,736 -0.21(-0.90%)
Jan 14, 2004 23.03 23.23 22.93 23.17 324,908 +0.16(+0.69%)
Jan 13, 2004 23.26 23.26 22.93 23.01 248,293 -0.21(-0.92%)
Jan 12, 2004 23.50 23.50 23.06 23.22 541,656 -0.29(-1.21%)
Jan 09, 2004 24.02 24.10 23.45 23.51 401,650 -0.64(-2.66%)
Jan 08, 2004 23.39 24.72 23.15 24.15 1,442,078 +1.19(+5.17%)
Jan 07, 2004 23.21 23.33 22.91 22.96 516,138 -0.34(-1.46%)
Jan 06, 2004 22.64 23.56 22.54 23.30 548,667 +0.71(+3.14%)
Jan 05, 2004 22.95 23.16 22.44 22.59 698,238 -0.36(-1.59%)
Jan 02, 2004 22.90 23.11 22.90 22.96 307,492 +0.11(+0.50%)
Dec 31, 2003 23.10 23.43 22.83 22.85 565,842 -0.30(-1.30%)
Dec 30, 2003 23.13 23.25 22.99 23.15 245,688 -0.08(-0.32%)
Dec 29, 2003 23.23 23.30 22.69 23.22 528,717 -0.03(-0.13%)
Dec 26, 2003 23.06 23.37 23.06 23.25 173,579 +0.13(+0.58%)
Dec 24, 2003 23.08 23.22 22.90 23.12 245,359 +0.03(+0.15%)
Dec 23, 2003 22.91 23.10 22.85 23.09 372,688 +0.11(+0.49%)
Dec 22, 2003 23.27 23.27 22.89 22.97 534,118 -0.26(-1.12%)
Dec 19, 2003 23.01 23.34 22.76 23.23 660,063 +0.27(+1.19%)
Dec 18, 2003 22.49 23.24 22.45 22.96 1,042,510 +0.53(+2.37%)
Dec 17, 2003 21.69 22.59 21.61 22.43 1,390,442 +0.82(+3.78%)
Dec 16, 2003 21.78 21.78 20.90 21.61 1,599,629 -0.13(-0.60%)
Dec 15, 2003 21.90 21.92 21.46 21.74 550,630 -0.07(-0.31%)
Dec 12, 2003 22.04 22.19 21.80 21.81 368,613 -0.20(-0.90%)
Dec 11, 2003 21.80 22.19 21.77 22.00 480,727 +0.16(+0.75%)
Dec 10, 2003 22.69 22.69 21.11 21.84 1,004,757 -0.84(-3.71%)
Dec 09, 2003 23.09 23.18 22.61 22.68 367,969 -0.41(-1.80%)
Dec 08, 2003 23.14 23.32 22.56 23.10 783,546 -0.06(-0.27%)
Dec 05, 2003 23.01 23.43 22.59 23.16 353,461 +0.15(+0.66%)
Dec 04, 2003 23.30 23.48 22.45 23.01 932,972 -0.29(-1.24%)
Dec 03, 2003 24.27 24.36 23.17 23.30 842,464 -0.88(-3.66%)
Dec 02, 2003 24.70 24.70 24.06 24.18 379,570 -0.44(-1.80%)
Dec 01, 2003 24.87 24.87 24.46 24.63 262,954 -0.22(-0.89%)
Nov 28, 2003 24.40 24.87 24.36 24.85 225,304 +0.43(+1.75%)
Nov 26, 2003 24.46 24.50 24.10 24.42 368,804 +0.07(+0.29%)
Nov 25, 2003 24.35 24.38 24.21 24.35 571,708 +0.03(+0.12%)
Nov 24, 2003 24.12 24.34 24.02 24.32 236,010 +0.31(+1.31%)
Nov 21, 2003 23.93 24.10 23.70 24.01 202,322 +0.10(+0.42%)
Nov 20, 2003 24.07 24.18 23.84 23.91 371,347 -0.14(-0.58%)
Nov 19, 2003 23.89 24.15 23.72 24.05 303,596 +0.14(+0.58%)
Nov 18, 2003 23.98 24.05 23.79 23.91 468,664 -0.08(-0.31%)
Nov 17, 2003 24.15 24.15 23.79 23.98 494,189 -0.17(-0.71%)
Nov 14, 2003 24.48 24.75 24.15 24.15 224,486 -0.42(-1.71%)
Nov 13, 2003 24.42 24.75 24.36 24.57 470,384 +0.14(+0.57%)
Nov 12, 2003 24.23 24.52 24.09 24.43 363,964 +0.22(+0.90%)
Nov 11, 2003 23.92 24.32 23.81 24.22 494,148 +0.24(+1.00%)
Nov 10, 2003 24.15 24.21 23.89 23.98 326,788 -0.20(-0.81%)
Nov 07, 2003 24.00 24.31 24.00 24.18 408,313 +0.16(+0.65%)
Nov 06, 2003 23.92 24.05 23.89 24.02 203,612 +0.03(+0.10%)
Nov 05, 2003 23.89 24.10 23.80 23.99 190,797 +0.06(+0.26%)
Nov 04, 2003 24.00 24.52 23.89 23.93 282,162 -0.16(-0.66%)
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.