Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 23.82 24.12 23.73 24.04 219,518 +0.16(+0.66%)
Feb 26, 2004 23.76 23.91 23.65 23.88 162,433 +0.00(+0.00%)
Feb 25, 2004 23.38 23.91 23.34 23.88 331,149 +0.58(+2.47%)
Feb 24, 2004 23.42 23.73 23.27 23.31 329,010 -0.19(-0.80%)
Feb 23, 2004 23.70 23.73 23.42 23.49 199,598 -0.17(-0.73%)
Feb 20, 2004 23.86 23.86 23.48 23.67 336,898 -0.04(-0.16%)
Feb 19, 2004 23.82 24.12 23.68 23.70 302,272 -0.12(-0.50%)
Feb 18, 2004 23.79 23.93 23.73 23.82 201,069 -0.02(-0.09%)
Feb 17, 2004 23.75 23.93 23.64 23.85 148,395 +0.16(+0.69%)
Feb 13, 2004 23.82 23.88 23.56 23.68 209,491 -0.19(-0.78%)
Feb 12, 2004 23.66 23.88 23.62 23.87 282,085 +0.30(+1.27%)
Feb 11, 2004 23.31 23.65 23.17 23.57 379,946 +0.37(+1.58%)
Feb 10, 2004 23.01 23.24 22.88 23.20 403,877 +0.31(+1.34%)
Feb 09, 2004 22.64 22.90 22.63 22.90 228,609 +0.09(+0.39%)
Feb 06, 2004 22.67 22.81 22.53 22.81 288,101 +0.25(+1.09%)
Feb 05, 2004 22.37 22.63 22.29 22.56 276,737 +0.26(+1.17%)
Feb 04, 2004 22.34 22.51 22.28 22.30 270,320 -0.19(-0.83%)
Feb 03, 2004 22.45 22.51 22.26 22.48 284,492 +0.05(+0.23%)
Feb 02, 2004 22.51 22.72 22.31 22.43 290,374 -0.04(-0.17%)
Jan 30, 2004 22.36 22.47 22.03 22.47 534,090 +0.10(+0.47%)
Jan 29, 2004 22.44 22.54 22.10 22.37 564,973 +0.03(+0.13%)
Jan 28, 2004 22.53 22.93 22.27 22.34 717,513 -0.09(-0.40%)
Jan 27, 2004 23.38 23.38 22.43 22.43 610,026 -0.95(-4.06%)
Jan 26, 2004 23.08 23.49 23.00 23.38 513,636 +0.27(+1.17%)
Jan 23, 2004 23.90 24.50 23.11 23.11 623,395 -0.73(-3.04%)
Jan 22, 2004 23.52 23.91 23.52 23.83 333,957 +0.16(+0.66%)
Jan 21, 2004 23.15 23.79 22.98 23.67 240,374 +0.32(+1.38%)
Jan 20, 2004 23.70 23.70 23.25 23.35 292,246 -0.42(-1.76%)
Jan 16, 2004 23.79 23.85 23.66 23.77 231,684 +0.18(+0.76%)
Jan 15, 2004 23.65 23.72 23.49 23.59 353,877 -0.13(-0.57%)
Jan 14, 2004 23.57 23.81 23.57 23.73 256,951 +0.10(+0.44%)
Jan 13, 2004 23.56 23.70 23.49 23.62 400,133 +0.07(+0.29%)
Jan 12, 2004 23.37 23.56 23.27 23.55 314,438 +0.13(+0.57%)
Jan 09, 2004 22.91 23.47 22.78 23.42 525,534 +0.31(+1.33%)
Jan 08, 2004 22.95 23.15 22.81 23.11 206,818 +0.22(+0.95%)
Jan 07, 2004 22.70 22.90 22.66 22.90 152,139 +0.10(+0.46%)
Jan 06, 2004 22.85 22.95 22.66 22.79 257,085 -0.15(-0.65%)
Jan 05, 2004 22.55 22.96 22.55 22.94 192,513 +0.33(+1.46%)
Jan 02, 2004 22.96 22.99 22.48 22.61 246,256 -0.38(-1.66%)
Dec 31, 2003 23.02 23.05 22.87 22.99 211,497 -0.01(-0.03%)
Dec 30, 2003 22.66 23.04 22.66 23.00 221,524 +0.07(+0.33%)
Dec 29, 2003 22.85 23.00 22.76 22.93 178,208 +0.07(+0.33%)
Dec 26, 2003 23.03 23.04 22.84 22.85 43,716 -0.03(-0.13%)
Dec 24, 2003 22.87 22.99 22.81 22.88 99,465 -0.04(-0.20%)
Dec 23, 2003 22.82 22.93 22.78 22.93 250,267 +0.09(+0.39%)
Dec 22, 2003 22.66 22.90 22.61 22.84 214,839 +0.08(+0.36%)
Dec 19, 2003 23.04 23.04 22.60 22.75 224,331 -0.13(-0.59%)
Dec 18, 2003 22.49 22.87 22.49 22.89 191,310 +0.34(+1.49%)
Dec 17, 2003 22.63 22.63 22.38 22.55 111,096 -0.07(-0.30%)
Dec 16, 2003 22.64 22.64 22.34 22.62 210,561 +0.07(+0.30%)
Dec 15, 2003 22.68 22.96 22.49 22.55 223,796 -0.13(-0.56%)
Dec 12, 2003 22.54 22.68 22.38 22.68 208,689 +0.25(+1.10%)
Dec 11, 2003 22.11 22.43 22.08 22.43 233,823 +0.38(+1.73%)
Dec 10, 2003 22.37 22.37 21.97 22.05 155,882 -0.25(-1.14%)
Dec 09, 2003 22.62 22.62 22.31 22.31 349,331 -0.37(-1.62%)
Dec 08, 2003 22.41 22.67 22.37 22.67 324,465 +0.33(+1.47%)
Dec 05, 2003 22.54 22.54 22.34 22.34 185,427 -0.19(-0.86%)
Dec 04, 2003 22.49 22.49 22.40 22.54 388,636 +0.06(+0.27%)
Dec 03, 2003 22.40 22.50 22.40 22.48 469,385 +0.09(+0.40%)
Dec 02, 2003 22.34 22.44 22.26 22.39 504,679 +0.00(+0.00%)
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.