Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 51.11 51.50 50.93 51.08 216,600 +0.18(+0.35%)
Feb 26, 2004 51.12 51.17 50.47 50.90 241,500 -0.29(-0.57%)
Feb 25, 2004 51.14 51.61 51.07 51.19 261,700 -0.05(-0.10%)
Feb 24, 2004 50.78 52.23 50.73 51.24 319,800 +0.37(+0.73%)
Feb 23, 2004 51.06 51.35 50.67 50.87 223,900 -0.14(-0.27%)
Feb 20, 2004 51.10 51.67 50.81 51.01 216,100 -0.03(-0.06%)
Feb 19, 2004 50.60 51.81 50.55 51.04 288,800 +0.70(+1.39%)
Feb 18, 2004 50.15 50.45 49.95 50.34 189,200 +0.16(+0.32%)
Feb 12, 2004 50.06 50.18 49.85 50.18 279,700 +0.12(+0.24%)
Feb 11, 2004 49.50 50.06 49.35 50.06 261,800 +0.47(+0.95%)
Feb 10, 2004 49.00 49.63 49.00 49.59 208,700 +0.39(+0.79%)
Feb 09, 2004 49.09 49.58 49.04 49.20 240,500 -0.19(-0.38%)
Feb 06, 2004 48.58 49.64 48.45 49.39 250,200 +0.82(+1.69%)
Feb 05, 2004 48.01 49.12 48.01 48.57 258,200 +0.56(+1.17%)
Feb 04, 2004 48.19 48.34 47.81 48.01 264,100 -0.17(-0.35%)
Feb 03, 2004 48.30 48.47 48.00 48.18 236,900 -0.13(-0.27%)
Feb 02, 2004 48.50 48.80 48.17 48.31 271,900 -0.16(-0.33%)
Jan 30, 2004 47.72 48.48 47.15 48.47 376,600 +1.13(+2.39%)
Jan 29, 2004 47.40 47.97 46.96 47.34 294,100 +0.04(+0.08%)
Jan 28, 2004 47.75 48.39 47.24 47.30 316,300 -0.45(-0.94%)
Jan 27, 2004 47.05 47.81 46.92 47.75 297,000 +0.65(+1.38%)
Jan 26, 2004 46.70 47.26 46.48 47.10 352,200 +0.14(+0.30%)
Jan 23, 2004 48.00 48.11 46.94 46.96 251,200 -1.08(-2.25%)
Jan 22, 2004 48.39 48.47 47.44 48.04 277,900 -0.60(-1.23%)
Jan 21, 2004 48.53 48.69 47.91 48.64 196,400 +0.12(+0.25%)
Jan 20, 2004 49.30 49.48 48.42 48.52 213,600 -0.67(-1.36%)
Jan 16, 2004 49.39 49.65 48.63 49.19 196,800 +0.05(+0.10%)
Jan 15, 2004 48.95 49.30 48.42 49.14 146,300 -0.01(-0.02%)
Jan 14, 2004 48.62 49.15 48.56 49.15 131,900 +0.48(+0.99%)
Jan 13, 2004 49.10 49.24 48.25 48.67 199,700 -0.49(-1.00%)
Jan 12, 2004 49.25 49.33 48.95 49.16 105,500 -0.10(-0.20%)
Jan 09, 2004 49.76 49.76 49.08 49.26 123,900 -0.59(-1.18%)
Jan 08, 2004 49.72 49.85 49.53 49.85 114,800 +0.18(+0.36%)
Jan 07, 2004 49.35 49.78 49.05 49.67 131,300 +0.22(+0.44%)
Jan 06, 2004 50.17 50.18 49.39 49.45 308,300 -0.80(-1.59%)
Jan 05, 2004 49.61 50.31 49.61 50.25 197,800 +0.74(+1.49%)
Jan 02, 2004 50.00 50.21 49.43 49.51 178,500 -0.49(-0.98%)
Dec 31, 2003 49.00 50.05 49.00 50.00 229,900 +0.83(+1.69%)
Dec 30, 2003 49.20 49.20 48.95 49.17 109,800 +0.07(+0.14%)
Dec 29, 2003 48.76 49.15 48.55 49.10 172,700 +0.34(+0.70%)
Dec 26, 2003 48.60 48.80 48.60 48.76 30,800 +0.11(+0.23%)
Dec 24, 2003 48.75 48.79 48.43 48.65 64,300 -0.26(-0.53%)
Dec 23, 2003 48.86 48.92 48.49 48.91 139,600 +0.06(+0.12%)
Dec 22, 2003 48.65 48.94 48.40 48.85 178,000 +0.10(+0.21%)
Dec 19, 2003 49.00 49.00 48.32 48.75 240,500 -0.07(-0.14%)
Dec 18, 2003 48.65 48.90 48.40 48.82 190,000 +0.30(+0.62%)
Dec 17, 2003 48.89 48.90 48.15 48.52 207,000 -0.18(-0.37%)
Dec 16, 2003 48.70 48.70 48.11 48.70 173,500 +0.02(+0.04%)
Dec 15, 2003 49.50 49.50 48.63 48.68 140,300 -0.50(-1.02%)
Dec 12, 2003 48.85 49.18 48.56 49.18 147,900 +0.24(+0.49%)
Dec 11, 2003 48.20 48.94 47.90 48.94 169,800 +0.68(+1.41%)
Dec 10, 2003 48.84 48.84 48.16 48.26 179,400 -0.61(-1.25%)
Dec 09, 2003 48.35 49.19 48.35 48.87 295,700 +0.67(+1.39%)
Dec 08, 2003 47.15 48.32 47.15 48.20 148,100 +0.87(+1.84%)
Dec 05, 2003 47.58 47.68 47.05 47.33 131,100 -0.25(-0.53%)
Dec 04, 2003 46.89 47.62 46.89 47.58 191,600 +0.71(+1.51%)
Dec 03, 2003 46.46 47.17 46.46 46.87 180,000 +0.42(+0.90%)
Dec 02, 2003 46.34 46.55 46.29 46.45 235,200 -0.03(-0.06%)
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.