Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 24.28 24.83 24.28 24.75 237,796 +0.40(+1.65%)
Feb 26, 2004 24.18 24.35 23.71 24.35 297,210 +0.10(+0.41%)
Feb 25, 2004 23.79 24.37 23.58 24.25 238,774 +0.49(+2.08%)
Feb 24, 2004 23.89 24.01 23.52 23.76 198,792 -0.06(-0.27%)
Feb 23, 2004 23.89 24.06 23.69 23.82 151,820 -0.04(-0.15%)
Feb 20, 2004 24.03 24.14 23.48 23.86 232,344 -0.11(-0.48%)
Feb 19, 2004 24.23 24.61 23.93 23.97 223,956 -0.10(-0.42%)
Feb 18, 2004 24.79 24.89 24.07 24.07 473,635 -0.87(-3.50%)
Feb 17, 2004 23.73 25.01 23.73 24.94 553,739 +1.36(+5.76%)
Feb 13, 2004 24.09 24.18 23.53 23.58 226,612 -0.49(-2.05%)
Feb 12, 2004 24.01 24.31 23.94 24.08 274,982 -0.11(-0.44%)
Feb 11, 2004 23.82 24.31 23.82 24.18 179,360 +0.16(+0.65%)
Feb 10, 2004 23.28 24.26 23.23 24.03 375,636 +0.82(+3.51%)
Feb 09, 2004 23.10 23.90 23.10 23.21 378,572 +0.08(+0.34%)
Feb 06, 2004 22.68 23.20 22.68 23.13 255,969 +0.50(+2.21%)
Feb 05, 2004 21.85 23.08 21.85 22.63 439,804 +0.75(+3.43%)
Feb 04, 2004 22.30 22.60 21.75 21.88 234,580 -0.42(-1.89%)
Feb 03, 2004 22.43 22.56 22.30 22.30 258,486 -0.01(-0.06%)
Feb 02, 2004 22.38 22.81 22.32 22.32 280,154 -0.20(-0.89%)
Jan 30, 2004 22.39 22.57 22.38 22.52 266,734 +0.16(+0.74%)
Jan 29, 2004 22.50 22.86 22.35 22.35 437,427 -0.15(-0.67%)
Jan 28, 2004 23.02 23.15 22.46 22.50 250,657 -0.34(-1.47%)
Jan 27, 2004 22.51 23.10 22.43 22.84 387,799 +0.44(+1.95%)
Jan 26, 2004 21.82 22.57 21.56 22.40 544,932 +0.63(+2.89%)
Jan 23, 2004 21.62 22.03 21.08 21.77 635,940 +0.09(+0.40%)
Jan 22, 2004 22.25 22.38 21.66 21.69 204,664 -0.67(-3.01%)
Jan 21, 2004 22.53 22.73 22.33 22.36 214,869 -0.40(-1.76%)
Jan 20, 2004 22.35 22.85 22.29 22.76 227,171 +0.34(+1.50%)
Jan 16, 2004 22.64 22.65 22.32 22.43 141,056 -0.24(-1.07%)
Jan 15, 2004 22.37 22.74 22.09 22.67 167,058 +0.19(+0.83%)
Jan 14, 2004 22.96 22.96 22.48 22.48 112,677 -0.37(-1.63%)
Jan 13, 2004 22.99 23.03 22.64 22.85 338,310 -0.06(-0.28%)
Jan 12, 2004 22.60 23.07 22.59 22.92 175,725 +0.32(+1.42%)
Jan 09, 2004 22.80 22.94 22.44 22.60 285,187 -0.42(-1.83%)
Jan 08, 2004 23.04 23.22 22.99 23.02 238,075 +0.34(+1.48%)
Jan 07, 2004 22.89 22.89 22.57 22.68 150,702 -0.16(-0.72%)
Jan 06, 2004 23.14 23.31 22.70 22.85 231,505 -0.40(-1.72%)
Jan 05, 2004 22.85 23.31 22.81 23.25 258,066 +0.61(+2.69%)
Jan 02, 2004 22.82 23.00 22.55 22.64 182,715 -0.14(-0.60%)
Dec 31, 2003 22.89 23.13 22.66 22.78 322,094 -0.06(-0.25%)
Dec 30, 2003 22.96 23.08 22.83 22.83 171,951 -0.22(-0.96%)
Dec 29, 2003 22.85 23.15 22.83 23.05 199,491 +0.20(+0.88%)
Dec 26, 2003 22.90 23.03 22.83 22.85 36,766 -0.09(-0.37%)
Dec 24, 2003 23.00 23.11 22.93 22.94 43,477 -0.02(-0.09%)
Dec 23, 2003 22.72 23.05 22.69 22.96 242,129 +0.06(+0.28%)
Dec 22, 2003 22.43 22.90 22.43 22.90 248,979 +0.29(+1.30%)
Dec 19, 2003 22.75 23.05 22.53 22.60 196,415 -0.07(-0.32%)
Dec 18, 2003 22.63 23.07 22.50 22.68 302,941 -0.05(-0.22%)
Dec 17, 2003 22.89 23.10 22.66 22.73 278,057 -0.02(-0.09%)
Dec 16, 2003 22.70 22.79 22.45 22.75 163,423 +0.05(+0.22%)
Dec 15, 2003 23.75 23.75 22.53 22.70 222,837 -0.44(-1.92%)
Dec 12, 2003 22.88 23.10 22.58 23.14 370,604 +0.34(+1.47%)
Dec 11, 2003 21.72 22.80 21.67 22.80 333,278 +1.14(+5.25%)
Dec 10, 2003 22.04 22.16 21.67 21.67 261,701 -0.57(-2.54%)
Dec 09, 2003 22.12 22.32 22.10 22.23 235,279 +0.14(+0.65%)
Dec 08, 2003 21.94 22.21 21.94 22.09 265,336 +0.24(+1.08%)
Dec 05, 2003 21.78 21.97 21.77 21.85 258,905 +0.04(+0.16%)
Dec 04, 2003 21.31 21.82 21.25 21.82 293,715 +0.44(+2.04%)
Dec 03, 2003 21.32 21.65 21.30 21.38 199,351 +0.14(+0.64%)
Dec 02, 2003 21.32 21.45 21.21 21.25 331,460 -0.21(-1.00%)
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.