Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 28.67 29.07 28.37 28.49 262,754 -0.18(-0.64%)
Feb 26, 2004 28.31 28.69 28.12 28.67 210,569 +0.49(+1.74%)
Feb 25, 2004 28.18 28.31 28.05 28.18 126,647 +0.00(+0.00%)
Feb 24, 2004 28.21 28.30 28.04 28.18 162,810 -0.05(-0.19%)
Feb 23, 2004 28.34 28.48 28.12 28.23 240,934 -0.01(-0.05%)
Feb 20, 2004 28.58 28.58 27.86 28.25 282,133 -0.33(-1.15%)
Feb 19, 2004 28.57 28.89 28.52 28.57 132,140 -0.03(-0.11%)
Feb 18, 2004 28.93 28.93 28.44 28.61 247,953 -0.42(-1.44%)
Feb 17, 2004 28.89 29.06 28.72 29.03 182,188 +0.12(+0.43%)
Feb 13, 2004 29.43 29.43 28.65 28.90 212,858 -0.52(-1.78%)
Feb 12, 2004 29.03 29.59 28.99 29.43 237,425 +0.17(+0.58%)
Feb 11, 2004 28.90 29.35 28.77 29.26 279,386 +0.26(+0.88%)
Feb 10, 2004 28.84 29.00 28.65 29.00 260,923 +0.15(+0.52%)
Feb 09, 2004 28.54 29.00 28.54 28.85 337,064 +0.31(+1.08%)
Feb 06, 2004 28.50 28.58 28.46 28.54 526,424 +0.21(+0.74%)
Feb 05, 2004 28.51 28.64 28.32 28.33 187,529 -0.18(-0.62%)
Feb 04, 2004 28.50 28.71 28.48 28.51 209,043 +0.02(+0.07%)
Feb 03, 2004 28.77 28.84 28.49 28.49 268,858 -0.34(-1.18%)
Feb 02, 2004 28.67 28.83 28.34 28.83 543,972 +0.19(+0.66%)
Jan 30, 2004 28.87 28.87 28.58 28.64 406,186 -0.33(-1.13%)
Jan 29, 2004 29.29 29.52 28.59 28.97 693,354 -0.33(-1.12%)
Jan 28, 2004 30.00 30.05 29.29 29.29 296,781 -0.71(-2.36%)
Jan 27, 2004 29.95 30.33 29.91 30.00 255,735 +0.02(+0.07%)
Jan 26, 2004 29.66 30.08 29.43 29.98 353,696 +0.43(+1.46%)
Jan 23, 2004 30.21 30.21 29.43 29.55 433,499 -0.54(-1.79%)
Jan 22, 2004 30.11 30.57 29.94 30.09 463,101 -0.06(-0.20%)
Jan 21, 2004 29.59 30.20 29.45 30.15 579,524 +0.85(+2.89%)
Jan 20, 2004 29.16 29.36 28.77 29.30 907,891 +0.53(+1.84%)
Jan 16, 2004 28.43 28.89 28.23 28.77 301,359 +0.35(+1.22%)
Jan 15, 2004 28.31 28.67 28.31 28.42 261,381 -0.02(-0.07%)
Jan 14, 2004 27.39 28.68 27.39 28.44 1,029,198 +1.05(+3.83%)
Jan 13, 2004 27.10 27.39 27.10 27.39 286,100 +0.26(+0.97%)
Jan 12, 2004 27.43 27.50 27.09 27.13 407,254 -0.33(-1.19%)
Jan 09, 2004 27.16 27.46 27.04 27.46 238,493 +0.20(+0.75%)
Jan 08, 2004 27.24 27.28 26.84 27.26 225,065 +0.09(+0.34%)
Jan 07, 2004 27.00 27.22 26.87 27.16 178,984 +0.10(+0.36%)
Jan 06, 2004 27.16 27.34 27.07 27.07 229,643 -0.01(-0.05%)
Jan 05, 2004 26.90 27.15 26.53 27.08 461,422 +0.32(+1.20%)
Jan 02, 2004 27.43 27.49 26.61 26.76 453,182 -0.69(-2.51%)
Dec 31, 2003 27.35 27.50 27.08 27.45 182,341 +0.16(+0.60%)
Dec 30, 2003 27.13 27.96 27.13 27.28 200,193 +0.09(+0.31%)
Dec 29, 2003 27.07 27.24 27.03 27.20 121,916 +0.13(+0.48%)
Dec 26, 2003 26.94 27.10 26.94 27.07 37,383 +0.13(+0.49%)
Dec 24, 2003 26.90 27.00 26.80 26.94 64,239 +0.03(+0.12%)
Dec 23, 2003 26.83 26.97 26.71 26.90 287,168 +0.09(+0.32%)
Dec 22, 2003 26.86 26.90 26.77 26.82 325,162 -0.05(-0.17%)
Dec 19, 2003 26.94 26.96 26.74 26.86 197,905 -0.07(-0.27%)
Dec 18, 2003 26.74 27.07 26.64 26.94 337,674 +0.10(+0.37%)
Dec 17, 2003 26.94 26.94 26.67 26.84 234,831 +0.07(+0.25%)
Dec 16, 2003 26.87 26.92 26.62 26.77 303,953 -0.24(-0.90%)
Dec 15, 2003 27.53 27.53 27.09 27.01 344,541 -0.38(-1.39%)
Dec 12, 2003 27.42 27.42 27.11 27.39 233,457 -0.01(-0.02%)
Dec 11, 2003 26.78 27.59 26.78 27.40 261,076 +0.58(+2.18%)
Dec 10, 2003 26.94 27.04 26.77 26.82 225,370 -0.15(-0.56%)
Dec 09, 2003 26.64 27.52 26.64 26.97 528,560 +0.36(+1.35%)
Dec 08, 2003 26.61 26.71 26.10 26.61 264,585 +0.11(+0.42%)
Dec 05, 2003 26.48 26.71 26.44 26.50 137,480 -0.17(-0.64%)
Dec 04, 2003 27.14 27.16 26.54 26.67 302,884 -0.45(-1.67%)
Dec 03, 2003 27.31 27.39 27.16 27.12 435,940 -0.03(-0.10%)
Dec 02, 2003 27.13 27.41 27.11 27.15 469,662 +0.07(+0.24%)
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.