Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 23.43 23.73 23.02 23.07 168,400 -0.36(-1.54%)
Feb 26, 2004 24.12 24.25 23.13 23.43 276,700 -0.73(-3.04%)
Feb 25, 2004 23.53 24.74 23.03 24.16 533,600 -0.11(-0.44%)
Feb 24, 2004 24.17 24.44 23.45 24.27 102,800 +0.13(+0.55%)
Feb 23, 2004 24.67 24.75 23.87 24.13 199,400 -0.47(-1.92%)
Feb 20, 2004 25.06 25.17 24.51 24.61 245,500 -0.49(-1.97%)
Feb 19, 2004 25.06 25.25 24.57 25.10 334,200 +0.04(+0.16%)
Feb 18, 2004 24.76 25.06 24.67 25.06 93,800 +0.18(+0.72%)
Feb 17, 2004 24.27 24.94 24.19 24.88 73,400 +0.73(+3.04%)
Feb 13, 2004 24.33 24.69 24.10 24.15 117,300 -0.03(-0.14%)
Feb 12, 2004 24.61 24.81 24.17 24.18 111,100 -0.32(-1.31%)
Feb 11, 2004 24.41 24.75 24.39 24.50 74,500 +0.17(+0.69%)
Feb 10, 2004 24.40 24.43 24.00 24.33 161,400 -0.07(-0.27%)
Feb 09, 2004 24.51 24.81 24.40 24.40 108,500 -0.15(-0.62%)
Feb 06, 2004 24.00 24.70 24.00 24.55 172,900 +0.64(+2.68%)
Feb 05, 2004 24.63 24.83 23.91 23.91 146,800 -0.71(-2.87%)
Feb 04, 2004 25.50 25.53 24.22 24.62 239,800 -0.88(-3.45%)
Feb 03, 2004 24.88 25.50 24.83 25.50 262,100 +0.46(+1.84%)
Feb 02, 2004 24.86 25.04 24.55 25.04 100,800 -0.07(-0.27%)
Jan 30, 2004 24.44 25.11 24.25 25.11 97,900 +0.71(+2.92%)
Jan 29, 2004 24.19 24.55 23.97 24.39 220,500 +0.29(+1.22%)
Jan 28, 2004 25.07 25.11 23.69 24.10 214,800 -0.97(-3.86%)
Jan 27, 2004 25.34 25.34 24.81 25.07 116,200 -0.27(-1.05%)
Jan 26, 2004 24.73 25.33 24.53 25.33 111,100 +0.67(+2.70%)
Jan 23, 2004 24.67 24.78 24.45 24.67 82,300 -0.03(-0.13%)
Jan 22, 2004 24.67 24.87 24.50 24.70 103,000 +0.15(+0.62%)
Jan 21, 2004 24.39 24.63 24.27 24.55 54,000 +0.21(+0.88%)
Jan 20, 2004 24.13 24.53 24.13 24.33 178,900 +0.01(+0.03%)
Jan 16, 2004 23.67 24.55 23.67 24.33 179,300 +0.57(+2.39%)
Jan 15, 2004 23.33 24.55 23.13 23.76 690,722 +0.77(+3.36%)
Jan 14, 2004 24.29 24.35 22.74 22.99 531,364 -1.41(-5.79%)
Jan 13, 2004 24.91 25.05 24.39 24.40 101,124 -0.41(-1.64%)
Jan 12, 2004 23.94 24.90 23.85 24.81 98,099 +0.87(+3.62%)
Jan 09, 2004 24.78 24.79 23.93 23.94 117,278 -0.85(-3.44%)
Jan 08, 2004 25.42 25.50 24.79 24.79 104,808 -0.61(-2.41%)
Jan 07, 2004 25.07 25.43 24.93 25.41 70,082 +0.34(+1.36%)
Jan 06, 2004 25.47 25.47 25.07 25.07 95,000 -0.40(-1.57%)
Jan 05, 2004 25.60 25.67 25.17 25.47 115,400 -0.01(-0.05%)
Jan 02, 2004 25.21 25.55 25.17 25.48 134,700 +0.18(+0.71%)
Dec 31, 2003 25.71 25.72 25.26 25.30 269,500 -0.30(-1.17%)
Dec 30, 2003 25.27 25.67 25.25 25.60 92,234 +0.21(+0.84%)
Dec 29, 2003 25.09 25.53 24.93 25.39 65,048 +0.39(+1.55%)
Dec 26, 2003 24.87 25.14 24.87 25.00 16,356 +0.08(+0.32%)
Dec 24, 2003 25.31 25.37 24.91 24.92 40,448 -0.39(-1.55%)
Dec 23, 2003 25.09 25.49 24.85 25.31 78,190 +0.18(+0.72%)
Dec 22, 2003 24.89 25.23 24.77 25.13 60,560 +0.09(+0.35%)
Dec 19, 2003 25.86 25.87 24.90 25.05 90,318 -0.55(-2.14%)
Dec 18, 2003 25.36 25.71 25.20 25.59 93,917 +0.37(+1.48%)
Dec 17, 2003 25.03 25.25 24.87 25.22 47,004 +0.18(+0.72%)
Dec 16, 2003 25.11 25.34 24.83 25.04 226,717 -0.07(-0.29%)
Dec 15, 2003 25.50 25.50 24.81 25.11 108,034 -0.22(-0.87%)
Dec 12, 2003 25.53 25.69 25.14 25.33 52,406 -0.25(-0.96%)
Dec 11, 2003 25.23 25.73 24.98 25.58 93,500 +0.32(+1.26%)
Dec 10, 2003 25.13 25.26 24.67 25.26 453,477 +0.28(+1.12%)
Dec 09, 2003 25.23 25.33 24.96 24.98 98,701 -0.22(-0.89%)
Dec 08, 2003 24.66 25.23 24.59 25.21 134,187 +0.39(+1.56%)
Dec 05, 2003 25.15 25.15 24.67 24.82 53,956 -0.33(-1.33%)
Dec 04, 2003 24.67 25.23 24.67 25.15 166,743 +0.36(+1.45%)
Dec 03, 2003 25.77 25.87 24.68 24.79 190,638 -0.94(-3.65%)
Dec 02, 2003 25.57 25.87 25.47 25.73 167,723 +0.21(+0.84%)
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.