Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2003 22.36 22.36 21.93 22.10 467,400 -0.27(-1.21%)
Nov 28, 2003 22.43 22.43 22.29 22.37 144,100 +0.08(+0.36%)
Nov 26, 2003 22.64 22.64 22.26 22.29 267,600 -0.20(-0.89%)
Nov 25, 2003 22.57 22.64 22.51 22.49 216,000 +0.04(+0.18%)
Nov 24, 2003 22.55 22.57 22.35 22.45 278,900 -0.10(-0.44%)
Nov 21, 2003 22.49 22.63 22.47 22.55 255,800 +0.01(+0.04%)
Nov 20, 2003 22.35 22.64 22.29 22.54 182,200 +0.28(+1.26%)
Nov 19, 2003 22.40 22.40 22.28 22.26 152,900 -0.03(-0.13%)
Nov 18, 2003 22.42 22.42 22.28 22.29 175,500 -0.01(-0.04%)
Nov 17, 2003 22.41 22.41 22.25 22.30 184,700 -0.02(-0.09%)
Nov 14, 2003 22.45 22.55 22.25 22.32 247,400 -0.15(-0.67%)
Nov 13, 2003 22.52 22.65 22.41 22.47 233,900 -0.05(-0.22%)
Nov 12, 2003 22.47 22.57 22.42 22.52 116,800 +0.19(+0.85%)
Nov 11, 2003 22.49 22.49 22.33 22.33 100,100 -0.11(-0.49%)
Nov 10, 2003 22.37 22.50 22.29 22.44 197,700 +0.14(+0.63%)
Nov 07, 2003 22.26 22.38 22.20 22.30 313,000 +0.15(+0.68%)
Nov 06, 2003 22.20 22.23 22.13 22.15 126,200 -0.12(-0.54%)
Nov 05, 2003 22.44 22.46 22.25 22.27 161,600 -0.15(-0.67%)
Nov 04, 2003 22.29 22.45 22.28 22.42 143,469 +0.12(+0.54%)
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.