Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2003 45.50 46.47 45.40 46.48 230,200 +0.98(+2.15%)
Nov 28, 2003 45.35 45.53 45.25 45.50 82,300 +0.25(+0.55%)
Nov 26, 2003 45.64 45.70 44.89 45.25 157,600 -0.25(-0.55%)
Nov 25, 2003 45.26 45.46 45.07 45.50 233,800 +0.34(+0.75%)
Nov 24, 2003 44.81 45.22 44.75 45.16 203,500 +0.45(+1.01%)
Nov 21, 2003 44.74 44.95 44.42 44.71 191,900 -0.03(-0.07%)
Nov 20, 2003 44.76 44.91 44.65 44.74 183,000 -0.24(-0.53%)
Nov 19, 2003 45.06 45.23 44.85 44.98 127,400 -0.08(-0.18%)
Nov 18, 2003 45.55 45.65 45.02 45.06 155,800 -0.47(-1.03%)
Nov 17, 2003 45.51 45.75 45.11 45.53 207,700 -0.22(-0.48%)
Nov 14, 2003 45.55 45.94 45.55 45.75 340,500 +0.16(+0.35%)
Nov 13, 2003 45.72 45.72 45.34 45.59 180,900 -0.13(-0.28%)
Nov 12, 2003 45.85 45.85 45.43 45.72 250,700 -0.24(-0.52%)
Nov 11, 2003 45.56 46.15 45.65 45.96 244,200 +0.40(+0.88%)
Nov 10, 2003 46.00 46.08 45.53 45.56 201,900 -0.72(-1.56%)
Nov 07, 2003 45.83 46.28 45.75 46.28 257,000 +0.54(+1.18%)
Nov 06, 2003 45.53 45.76 45.38 45.74 255,100 +0.17(+0.37%)
Nov 05, 2003 45.90 45.98 45.32 45.57 167,800 -0.39(-0.85%)
Nov 04, 2003 45.92 46.25 45.75 45.96 220,200 -0.38(-0.82%)
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.