Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 23.25 23.51 23.18 23.44 428,900 +0.32(+1.36%)
Feb 26, 2004 22.75 23.12 22.75 23.12 388,100 +0.39(+1.72%)
Feb 25, 2004 22.43 22.82 22.43 22.73 513,400 +0.18(+0.78%)
Feb 24, 2004 22.20 22.57 22.07 22.56 664,100 -0.04(-0.18%)
Feb 23, 2004 23.08 23.23 22.56 22.60 365,100 -0.43(-1.87%)
Feb 20, 2004 22.80 23.15 22.55 23.03 465,000 +0.22(+0.96%)
Feb 19, 2004 22.98 22.98 22.75 22.81 701,200 -0.17(-0.72%)
Feb 18, 2004 23.40 23.46 22.97 22.98 295,800 -0.21(-0.93%)
Feb 17, 2004 23.05 23.31 22.93 23.19 549,900 +0.07(+0.28%)
Feb 13, 2004 22.55 23.24 22.52 23.12 2,547,000 -1.58(-6.40%)
Feb 12, 2004 24.43 24.77 23.95 24.70 870,200 +0.01(+0.06%)
Feb 11, 2004 24.57 24.75 24.23 24.69 386,900 +0.12(+0.51%)
Feb 10, 2004 24.27 24.59 24.21 24.57 370,600 +0.30(+1.26%)
Feb 09, 2004 23.86 24.45 23.85 24.26 336,100 +0.41(+1.70%)
Feb 06, 2004 23.23 23.86 23.05 23.86 339,000 +0.78(+3.36%)
Feb 05, 2004 23.80 23.85 23.08 23.08 389,500 -0.53(-2.22%)
Feb 04, 2004 23.96 23.96 23.50 23.61 427,300 -0.26(-1.09%)
Feb 03, 2004 23.85 24.23 23.85 23.86 516,400 -0.11(-0.46%)
Feb 02, 2004 23.73 24.17 23.34 23.98 470,900 +0.38(+1.61%)
Jan 30, 2004 23.80 23.80 23.41 23.59 535,000 -0.34(-1.40%)
Jan 29, 2004 24.50 24.52 23.82 23.93 692,900 -0.59(-2.43%)
Jan 28, 2004 24.52 24.57 24.31 24.52 684,100 -0.08(-0.30%)
Jan 27, 2004 24.60 24.72 24.51 24.60 455,600 -0.04(-0.16%)
Jan 26, 2004 24.38 24.73 24.15 24.64 806,500 -0.43(-1.70%)
Jan 23, 2004 24.38 25.10 24.27 25.07 917,900 +0.89(+3.66%)
Jan 22, 2004 23.18 24.24 23.15 24.18 1,348,600 +1.09(+4.70%)
Jan 21, 2004 23.35 23.38 23.09 23.09 331,800 -0.29(-1.24%)
Jan 20, 2004 22.92 23.57 22.90 23.39 263,100 +0.59(+2.59%)
Jan 16, 2004 22.55 22.88 22.43 22.80 396,600 +0.31(+1.38%)
Jan 15, 2004 23.30 23.45 22.48 22.48 483,700 -0.82(-3.50%)
Jan 14, 2004 23.04 23.30 23.04 23.30 463,300 +0.15(+0.65%)
Jan 13, 2004 22.98 23.23 22.98 23.15 567,200 +0.20(+0.85%)
Jan 12, 2004 22.70 22.99 22.70 22.95 371,300 +0.13(+0.57%)
Jan 09, 2004 22.30 22.91 22.25 22.82 921,300 +0.50(+2.22%)
Jan 08, 2004 22.36 22.37 22.15 22.33 529,700 +0.08(+0.38%)
Jan 07, 2004 22.35 22.35 22.08 22.25 523,100 -0.12(-0.56%)
Jan 06, 2004 22.45 22.50 22.14 22.37 401,500 -0.05(-0.22%)
Jan 05, 2004 22.26 22.52 22.26 22.42 262,600 +0.17(+0.74%)
Jan 02, 2004 22.20 22.35 22.16 22.25 114,600 -0.02(-0.07%)
Dec 31, 2003 22.40 22.52 22.16 22.27 267,600 -0.21(-0.91%)
Dec 30, 2003 22.58 22.75 22.39 22.48 449,400 -0.12(-0.55%)
Dec 29, 2003 22.18 22.62 22.11 22.60 437,400 +0.40(+1.78%)
Dec 26, 2003 22.10 22.23 22.05 22.20 56,800 +0.07(+0.34%)
Dec 24, 2003 22.00 22.25 21.99 22.13 114,000 +0.03(+0.14%)
Dec 23, 2003 21.85 22.10 21.85 22.10 373,600 -0.04(-0.18%)
Dec 22, 2003 22.03 22.20 21.59 22.14 451,000 -0.01(-0.05%)
Dec 19, 2003 22.18 22.19 21.98 22.15 440,600 +0.16(+0.73%)
Dec 18, 2003 21.57 22.09 21.45 21.99 706,000 +0.01(+0.07%)
Dec 17, 2003 22.02 22.06 21.91 21.98 242,700 +0.01(+0.02%)
Dec 16, 2003 21.62 22.02 21.62 21.97 464,700 +0.34(+1.60%)
Dec 15, 2003 21.66 21.72 21.61 21.62 590,000 -0.07(-0.32%)
Dec 12, 2003 21.32 21.77 21.32 21.70 324,000 +0.44(+2.07%)
Dec 11, 2003 21.30 21.34 21.18 21.25 498,600 -0.05(-0.21%)
Dec 10, 2003 21.68 21.75 21.30 21.30 381,000 -0.47(-2.18%)
Dec 09, 2003 21.90 21.91 21.70 21.77 243,800 -0.26(-1.18%)
Dec 08, 2003 21.57 22.00 21.57 22.04 490,800 +0.46(+2.13%)
Dec 05, 2003 21.34 21.63 21.40 21.57 287,300 +0.23(+1.10%)
Dec 04, 2003 20.48 21.38 20.45 21.34 513,500 +0.84(+4.12%)
Dec 03, 2003 20.75 20.75 20.48 20.50 285,300 -0.18(-0.87%)
Dec 02, 2003 20.45 20.66 20.45 20.68 525,100 +0.23(+1.15%)
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.