Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 21.68 21.92 21.65 21.88 213,700 +0.20(+0.92%)
Feb 26, 2004 21.81 21.82 21.60 21.68 214,200 -0.21(-0.96%)
Feb 25, 2004 21.64 21.96 21.57 21.89 957,500 +0.17(+0.78%)
Feb 24, 2004 21.38 21.76 21.32 21.72 321,500 +0.32(+1.50%)
Feb 23, 2004 21.43 21.43 21.23 21.40 242,200 -0.02(-0.09%)
Feb 20, 2004 21.40 21.45 21.27 21.42 654,100 -0.17(-0.79%)
Feb 19, 2004 21.72 21.83 21.59 21.59 1,435,400 -0.21(-0.96%)
Feb 18, 2004 22.10 22.10 21.75 21.80 264,500 -0.25(-1.13%)
Feb 17, 2004 22.10 22.25 22.02 22.05 260,500 +0.19(+0.87%)
Feb 13, 2004 22.09 22.11 21.80 21.86 524,200 -0.14(-0.64%)
Feb 12, 2004 22.06 22.10 21.94 22.00 1,038,200 -0.05(-0.23%)
Feb 11, 2004 22.00 22.21 21.99 22.05 310,600 +0.00(+0.00%)
Feb 10, 2004 21.98 22.12 21.84 22.05 586,000 +0.13(+0.59%)
Feb 09, 2004 22.12 22.19 21.85 21.92 495,700 -0.16(-0.72%)
Feb 06, 2004 21.92 22.15 21.90 22.08 356,500 +0.33(+1.52%)
Feb 05, 2004 22.08 22.08 21.67 21.75 465,700 -0.21(-0.96%)
Feb 04, 2004 22.05 22.05 21.89 21.96 685,400 -0.35(-1.57%)
Feb 03, 2004 22.25 22.43 22.21 22.31 171,000 +0.13(+0.59%)
Feb 02, 2004 22.20 22.26 21.99 22.18 382,000 -0.08(-0.36%)
Jan 30, 2004 22.38 22.41 22.16 22.26 460,800 -0.19(-0.85%)
Jan 29, 2004 22.55 22.67 22.34 22.45 826,100 -0.07(-0.31%)
Jan 28, 2004 22.52 22.75 22.49 22.52 572,300 -0.21(-0.92%)
Jan 27, 2004 22.75 22.79 22.64 22.73 232,000 +0.06(+0.26%)
Jan 26, 2004 22.84 22.85 22.49 22.67 324,500 -0.13(-0.57%)
Jan 23, 2004 23.00 23.00 22.68 22.80 216,700 -0.35(-1.51%)
Jan 22, 2004 23.17 23.23 22.98 23.15 307,300 +0.07(+0.30%)
Jan 21, 2004 22.64 23.11 22.50 23.08 816,800 +0.47(+2.08%)
Jan 20, 2004 22.63 22.70 22.51 22.61 306,100 +0.16(+0.71%)
Jan 16, 2004 22.47 22.47 22.16 22.45 537,600 +0.06(+0.27%)
Jan 15, 2004 22.50 22.50 22.30 22.39 353,200 +0.01(+0.04%)
Jan 14, 2004 22.48 22.55 22.31 22.38 573,200 -0.13(-0.58%)
Jan 13, 2004 22.67 22.72 22.47 22.51 375,100 -0.08(-0.35%)
Jan 12, 2004 22.50 22.65 22.31 22.59 600,100 +0.05(+0.22%)
Jan 09, 2004 22.78 22.78 22.52 22.54 606,500 -0.09(-0.40%)
Jan 08, 2004 22.75 22.81 22.57 22.63 471,500 +0.13(+0.58%)
Jan 07, 2004 23.05 23.06 22.50 22.50 675,300 -0.53(-2.30%)
Jan 06, 2004 23.00 23.04 22.82 23.03 328,500 +0.18(+0.79%)
Jan 05, 2004 22.80 22.95 22.77 22.85 366,300 +0.28(+1.24%)
Jan 02, 2004 22.51 22.76 22.50 22.57 663,600 +0.21(+0.94%)
Dec 31, 2003 22.39 22.47 22.32 22.36 448,200 +0.10(+0.45%)
Dec 30, 2003 22.04 22.56 21.99 22.26 333,000 +0.31(+1.41%)
Dec 29, 2003 21.70 21.97 21.79 21.95 223,100 +0.25(+1.15%)
Dec 26, 2003 21.65 21.81 21.63 21.70 60,900 -0.03(-0.14%)
Dec 24, 2003 21.69 21.80 21.62 21.73 117,500 +0.14(+0.65%)
Dec 23, 2003 21.56 21.75 21.56 21.59 347,600 +0.11(+0.51%)
Dec 22, 2003 21.58 21.69 21.43 21.48 330,100 -0.11(-0.51%)
Dec 19, 2003 21.71 21.72 21.49 21.59 539,300 -0.11(-0.51%)
Dec 18, 2003 21.80 21.80 21.64 21.70 646,400 -0.25(-1.14%)
Dec 17, 2003 21.94 22.25 21.83 21.95 493,200 -0.15(-0.68%)
Dec 16, 2003 21.99 22.12 21.90 22.10 325,600 +0.15(+0.68%)
Dec 15, 2003 22.35 22.37 21.95 21.95 424,800 -0.28(-1.26%)
Dec 12, 2003 22.38 22.38 22.17 22.23 328,200 -0.05(-0.22%)
Dec 11, 2003 22.24 22.38 22.10 22.28 319,000 -0.39(-1.72%)
Dec 10, 2003 22.75 22.77 22.58 22.67 191,700 -0.10(-0.44%)
Dec 09, 2003 22.76 22.93 22.60 22.77 358,000 +0.00(+0.00%)
Dec 08, 2003 22.69 22.84 22.59 22.77 350,400 +0.24(+1.07%)
Dec 05, 2003 22.40 22.68 22.40 22.53 217,700 +0.21(+0.94%)
Dec 04, 2003 22.31 22.31 22.27 22.32 117,600 +0.02(+0.09%)
Dec 03, 2003 22.13 22.40 22.13 22.30 274,400 +0.17(+0.77%)
Dec 02, 2003 22.22 22.22 21.97 22.13 314,500 +0.03(+0.14%)
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.