Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 22.08 22.66 22.08 22.49 1,930,731 +0.40(+1.80%)
Jan 29, 2004 21.82 22.12 21.62 22.09 1,244,713 +0.39(+1.79%)
Jan 28, 2004 21.99 22.20 21.71 21.71 1,086,466 -0.25(-1.13%)
Jan 27, 2004 22.14 22.17 21.82 21.95 1,234,687 -0.19(-0.86%)
Jan 26, 2004 22.02 22.30 22.01 22.14 1,288,925 +0.17(+0.79%)
Jan 23, 2004 22.16 22.34 21.97 21.97 906,113 -0.17(-0.78%)
Jan 22, 2004 22.23 22.38 21.98 22.14 895,362 -0.08(-0.37%)
Jan 21, 2004 22.38 22.48 22.01 22.23 1,951,387 -0.22(-1.00%)
Jan 20, 2004 22.38 22.56 22.38 22.45 1,064,602 +0.01(+0.04%)
Jan 16, 2004 22.09 22.49 22.04 22.44 971,103 +0.36(+1.65%)
Jan 15, 2004 22.33 22.33 21.71 22.08 1,136,839 -0.27(-1.22%)
Jan 14, 2004 22.31 22.52 22.29 22.35 1,182,501 +0.08(+0.37%)
Jan 13, 2004 22.49 22.52 22.10 22.27 945,494 -0.22(-0.96%)
Jan 12, 2004 22.25 22.59 22.24 22.48 760,671 +0.28(+1.27%)
Jan 09, 2004 22.47 22.52 22.19 22.20 851,754 -0.28(-1.25%)
Jan 08, 2004 22.59 22.76 22.24 22.48 871,444 -0.04(-0.18%)
Jan 07, 2004 22.55 22.55 22.23 22.52 1,110,747 +0.02(+0.07%)
Jan 06, 2004 22.76 22.77 22.28 22.51 904,784 -0.29(-1.27%)
Jan 05, 2004 22.50 22.83 22.50 22.80 915,777 +0.41(+1.85%)
Jan 02, 2004 22.61 22.81 22.26 22.38 971,949 -0.27(-1.21%)
Dec 31, 2003 22.60 22.70 22.48 22.66 1,125,726 +0.06(+0.26%)
Dec 30, 2003 22.64 22.68 22.43 22.60 734,941 -0.02(-0.11%)
Dec 29, 2003 22.55 22.68 22.44 22.62 755,356 +0.07(+0.33%)
Dec 26, 2003 22.32 22.71 22.32 22.55 290,280 +0.23(+1.04%)
Dec 24, 2003 22.56 22.72 22.19 22.32 765,141 -0.32(-1.43%)
Dec 23, 2003 22.72 22.81 22.57 22.64 709,573 -0.04(-0.18%)
Dec 22, 2003 22.30 22.88 22.30 22.68 1,031,019 +0.46(+2.09%)
Dec 19, 2003 22.50 22.61 22.05 22.22 1,117,995 -0.26(-1.18%)
Dec 18, 2003 22.23 22.52 22.17 22.48 1,358,506 +0.27(+1.23%)
Dec 17, 2003 22.43 22.59 22.21 22.21 1,562,898 -0.46(-2.04%)
Dec 16, 2003 22.56 22.67 22.38 22.67 881,712 +0.10(+0.44%)
Dec 15, 2003 23.05 23.05 22.42 22.57 1,799,422 -0.47(-2.05%)
Dec 12, 2003 22.91 23.06 22.64 23.05 579,714 +0.19(+0.83%)
Dec 11, 2003 22.52 22.86 22.49 22.86 604,116 +0.30(+1.32%)
Dec 10, 2003 22.60 22.72 22.46 22.56 583,580 -0.15(-0.66%)
Dec 09, 2003 23.01 23.01 22.68 22.71 870,719 -0.21(-0.90%)
Dec 08, 2003 22.52 22.91 22.52 22.91 888,235 +0.38(+1.69%)
Dec 05, 2003 22.89 22.91 22.42 22.53 538,401 -0.48(-2.09%)
Dec 04, 2003 22.63 23.01 22.56 23.01 886,181 +0.39(+1.72%)
Dec 03, 2003 22.41 22.78 22.39 22.62 1,162,811 +0.25(+1.11%)
Dec 02, 2003 22.39 22.48 22.38 22.38 1,030,295 -0.11(-0.48%)
Dec 01, 2003 21.83 22.48 21.83 22.48 1,202,675 +0.78(+3.58%)
Nov 28, 2003 21.54 21.85 21.54 21.71 421,830 -0.04(-0.19%)
Nov 26, 2003 21.36 21.76 21.32 21.75 1,511,316 +0.39(+1.82%)
Nov 25, 2003 21.11 21.41 21.00 21.36 1,259,934 +0.36(+1.70%)
Nov 24, 2003 21.08 21.41 20.94 21.00 1,531,007 -0.11(-0.51%)
Nov 21, 2003 21.11 21.16 21.00 21.11 578,265 +0.08(+0.39%)
Nov 20, 2003 21.23 21.32 20.96 21.03 910,583 -0.40(-1.85%)
Nov 19, 2003 21.11 21.42 21.01 21.42 975,693 +0.39(+1.85%)
Nov 18, 2003 21.45 21.46 20.94 21.03 799,931 -0.29(-1.36%)
Nov 17, 2003 21.36 21.60 21.00 21.32 1,097,459 -0.31(-1.45%)
Nov 14, 2003 21.83 21.83 21.66 21.64 771,301 -0.34(-1.54%)
Nov 13, 2003 21.61 21.98 21.59 21.98 948,755 +0.23(+1.07%)
Nov 12, 2003 21.76 21.79 21.76 21.75 1,053,246 -0.22(-0.98%)
Nov 11, 2003 21.98 21.99 21.83 21.96 466,405 -0.16(-0.71%)
Nov 10, 2003 22.32 22.43 21.97 22.12 528,375 -0.34(-1.51%)
Nov 07, 2003 22.41 22.54 22.34 22.46 578,989 +0.15(+0.67%)
Nov 06, 2003 22.48 22.52 21.99 22.31 1,017,490 -0.15(-0.66%)
Nov 05, 2003 22.39 22.63 22.30 22.46 571,500 -0.18(-0.80%)
Nov 04, 2003 22.39 22.63 22.33 22.64 888,733 +0.35(+1.56%)
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.