Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 20.10 20.25 19.70 19.90 10,578,710 +0.09(+0.47%)
Feb 26, 2004 20.37 20.49 19.70 19.80 7,899,721 -0.63(-3.07%)
Feb 25, 2004 21.06 21.06 20.30 20.43 4,921,278 -0.49(-2.34%)
Feb 24, 2004 20.86 21.29 20.77 20.92 3,865,855 +0.12(+0.60%)
Feb 23, 2004 20.95 21.45 20.68 20.80 3,818,335 -0.34(-1.59%)
Feb 20, 2004 21.38 21.42 20.93 21.13 4,027,100 -0.16(-0.76%)
Feb 19, 2004 21.65 21.74 21.21 21.29 3,358,601 -0.17(-0.78%)
Feb 18, 2004 21.73 21.79 21.34 21.46 4,673,369 -0.38(-1.73%)
Feb 17, 2004 21.92 22.05 21.68 21.84 3,291,751 +0.19(+0.86%)
Feb 13, 2004 22.20 22.37 21.63 21.65 5,205,752 -0.71(-3.19%)
Feb 12, 2004 22.58 22.65 22.22 22.37 2,729,890 -0.38(-1.69%)
Feb 11, 2004 22.58 22.81 22.25 22.75 2,061,714 +0.22(+0.99%)
Feb 10, 2004 22.70 22.76 22.35 22.53 2,290,292 -0.07(-0.33%)
Feb 09, 2004 22.69 22.73 22.41 22.60 2,236,973 +0.02(+0.11%)
Feb 06, 2004 22.22 22.64 21.65 22.58 4,757,455 +0.35(+1.56%)
Feb 05, 2004 22.63 22.66 22.05 22.23 4,035,154 -0.25(-1.11%)
Feb 04, 2004 22.57 22.80 22.35 22.48 3,154,025 -0.12(-0.55%)
Feb 03, 2004 22.81 22.81 22.42 22.60 3,301,739 -0.28(-1.22%)
Feb 02, 2004 23.17 23.35 22.76 22.88 3,615,369 -0.38(-1.65%)
Jan 30, 2004 23.27 23.50 23.19 23.27 4,437,059 +0.10(+0.43%)
Jan 29, 2004 22.91 23.27 22.73 23.17 5,989,587 +0.30(+1.30%)
Jan 28, 2004 22.81 23.00 22.67 22.87 4,245,852 +0.18(+0.79%)
Jan 27, 2004 22.79 22.96 22.39 22.69 3,568,172 -0.16(-0.71%)
Jan 26, 2004 22.40 22.94 22.35 22.85 3,107,149 +0.07(+0.30%)
Jan 23, 2004 22.55 22.86 22.41 22.78 5,590,904 +0.42(+1.89%)
Jan 22, 2004 22.35 22.53 22.14 22.36 4,017,596 +0.19(+0.87%)
Jan 21, 2004 21.83 22.43 21.78 22.17 3,639,371 +0.13(+0.59%)
Jan 20, 2004 21.98 22.21 21.82 22.04 5,993,936 -0.04(-0.20%)
Jan 16, 2004 22.13 22.38 21.90 22.08 6,389,236 +0.16(+0.74%)
Jan 15, 2004 21.89 22.08 21.35 21.92 5,627,732 +0.11(+0.48%)
Jan 14, 2004 21.85 21.94 21.63 21.81 2,856,519 -0.07(-0.31%)
Jan 13, 2004 22.03 22.11 21.57 21.88 4,653,923 -0.20(-0.93%)
Jan 12, 2004 22.22 22.22 21.97 22.09 3,882,853 -0.14(-0.64%)
Jan 09, 2004 22.34 22.50 22.16 22.23 3,936,603 -0.22(-0.97%)
Jan 08, 2004 22.14 22.57 22.14 22.45 3,662,208 +0.10(+0.44%)
Jan 07, 2004 22.35 22.52 22.19 22.35 6,166,771 -0.16(-0.69%)
Jan 06, 2004 22.65 22.84 22.35 22.50 4,716,862 -0.30(-1.33%)
Jan 05, 2004 22.87 22.99 22.61 22.81 4,134,060 -0.06(-0.27%)
Jan 02, 2004 23.19 23.22 22.76 22.87 2,276,278 -0.22(-0.97%)
Dec 31, 2003 23.07 23.21 22.85 23.09 3,065,912 +0.21(+0.92%)
Dec 30, 2003 23.03 23.09 22.68 22.88 3,464,962 -0.09(-0.38%)
Dec 29, 2003 22.94 23.03 22.73 22.97 2,851,963 +0.19(+0.82%)
Dec 26, 2003 22.91 23.03 22.76 22.78 1,609,282 -0.14(-0.60%)
Dec 24, 2003 22.92 23.01 22.74 22.92 2,226,226 -0.01(-0.05%)
Dec 23, 2003 23.09 23.12 22.81 22.93 4,346,957 -0.13(-0.57%)
Dec 22, 2003 22.76 23.19 22.47 23.06 5,715,178 +0.39(+1.73%)
Dec 19, 2003 23.49 23.53 22.17 22.67 19,655,474 -1.53(-6.31%)
Dec 18, 2003 23.73 24.20 23.54 24.20 2,871,767 +0.52(+2.18%)
Dec 17, 2003 23.78 23.78 23.39 23.68 2,943,229 +0.01(+0.05%)
Dec 16, 2003 23.14 23.80 23.12 23.67 2,942,459 +0.22(+0.95%)
Dec 15, 2003 24.12 24.40 23.12 23.45 4,516,726 -0.52(-2.18%)
Dec 12, 2003 24.17 24.37 23.63 23.97 4,197,782 -0.32(-1.33%)
Dec 11, 2003 23.70 24.55 23.70 24.29 3,328,318 +0.52(+2.17%)
Dec 10, 2003 23.78 23.86 23.59 23.78 2,876,620 +0.12(+0.50%)
Dec 09, 2003 24.22 24.30 23.60 23.66 2,888,540 -0.39(-1.63%)
Dec 08, 2003 23.83 24.18 23.80 24.05 3,145,697 +0.25(+1.04%)
Dec 05, 2003 24.56 24.50 23.59 23.80 3,331,462 -0.76(-3.11%)
Dec 04, 2003 24.24 24.62 24.06 24.56 2,748,322 +0.26(+1.07%)
Dec 03, 2003 24.46 24.83 24.24 24.30 4,009,537 -0.07(-0.28%)
Dec 02, 2003 24.18 24.57 23.95 24.37 2,866,652 +0.09(+0.36%)
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.