Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 28.59 29.13 28.50 28.87 829,823 +0.21(+0.72%)
Jan 29, 2004 28.23 28.68 27.58 28.66 1,668,538 +0.21(+0.75%)
Jan 28, 2004 30.30 30.31 28.34 28.45 1,842,856 -1.97(-6.46%)
Jan 27, 2004 30.18 30.50 30.08 30.41 784,196 +0.27(+0.91%)
Jan 26, 2004 30.30 30.40 29.94 30.14 615,377 -0.16(-0.54%)
Jan 23, 2004 30.60 30.84 30.11 30.30 902,826 -0.26(-0.84%)
Jan 22, 2004 30.77 30.92 30.22 30.56 1,143,010 +0.26(+0.85%)
Jan 21, 2004 29.49 30.40 29.49 30.30 1,669,708 +1.32(+4.56%)
Jan 20, 2004 29.45 29.49 28.40 28.98 1,134,002 -0.44(-1.48%)
Jan 16, 2004 29.49 29.57 29.21 29.42 1,064,275 +0.15(+0.51%)
Jan 15, 2004 29.04 29.59 28.74 29.27 1,442,627 +0.52(+1.80%)
Jan 14, 2004 28.42 28.89 28.37 28.75 1,235,200 +0.56(+1.99%)
Jan 13, 2004 28.40 28.68 27.63 28.19 1,530,488 -0.13(-0.47%)
Jan 12, 2004 28.81 29.07 27.99 28.32 1,575,881 -0.41(-1.41%)
Jan 09, 2004 28.34 29.45 28.63 28.73 1,934,578 +0.39(+1.37%)
Jan 08, 2004 29.48 29.48 27.55 28.34 2,898,591 -1.21(-4.09%)
Jan 07, 2004 29.79 29.82 28.96 29.55 1,293,462 -0.32(-1.09%)
Jan 06, 2004 29.38 29.98 29.34 29.87 1,192,381 +0.68(+2.33%)
Jan 05, 2004 30.15 30.21 28.65 29.19 2,137,325 -0.95(-3.16%)
Jan 02, 2004 30.99 31.16 29.91 30.15 1,204,080 -0.85(-2.73%)
Dec 31, 2003 31.20 31.37 30.84 30.99 805,138 -0.21(-0.66%)
Dec 30, 2003 31.58 31.60 31.03 31.20 976,882 -0.38(-1.19%)
Dec 29, 2003 31.82 31.88 31.40 31.57 819,177 -0.25(-0.78%)
Dec 26, 2003 31.60 32.04 31.57 31.82 296,691 +0.35(+1.13%)
Dec 24, 2003 31.67 31.67 31.13 31.47 525,644 -0.29(-0.90%)
Dec 23, 2003 31.19 31.79 31.08 31.75 1,739,552 +0.64(+2.05%)
Dec 22, 2003 30.49 31.20 30.32 31.12 1,862,043 +1.20(+4.01%)
Dec 19, 2003 29.10 30.01 28.98 29.92 2,308,718 +1.21(+4.20%)
Dec 18, 2003 28.31 28.88 28.17 28.71 875,450 +0.50(+1.79%)
Dec 17, 2003 28.69 28.69 28.19 28.21 1,149,796 +0.08(+0.29%)
Dec 16, 2003 28.16 28.44 27.43 28.13 1,823,435 -0.04(-0.14%)
Dec 15, 2003 28.72 28.72 28.12 28.16 1,164,186 -0.37(-1.29%)
Dec 12, 2003 28.51 28.77 28.42 28.53 572,675 +0.12(+0.44%)
Dec 11, 2003 28.21 28.59 28.17 28.41 1,018,765 +0.58(+2.07%)
Dec 10, 2003 29.20 29.20 27.51 27.83 2,313,866 -1.41(-4.82%)
Dec 09, 2003 30.02 30.02 29.22 29.24 1,605,947 -0.78(-2.59%)
Dec 08, 2003 29.02 30.02 29.02 30.02 1,120,431 +1.03(+3.55%)
Dec 05, 2003 28.85 29.30 28.81 28.99 613,271 +0.05(+0.16%)
Dec 04, 2003 29.32 29.60 28.66 28.94 1,145,701 -0.47(-1.58%)
Dec 03, 2003 29.87 29.98 29.34 29.41 915,344 -0.46(-1.53%)
Dec 02, 2003 30.00 30.04 29.53 29.87 1,150,147 -0.15(-0.50%)
Dec 01, 2003 29.54 30.12 29.54 30.01 784,781 +0.58(+1.96%)
Nov 28, 2003 29.47 29.55 29.39 29.44 195,025 +0.11(+0.36%)
Nov 26, 2003 29.63 29.63 29.09 29.33 709,087 -0.29(-1.00%)
Nov 25, 2003 29.51 29.73 29.07 29.63 942,135 +0.14(+0.46%)
Nov 24, 2003 29.10 29.71 29.05 29.49 1,295,802 +0.38(+1.32%)
Nov 21, 2003 28.88 29.29 28.70 29.10 821,517 +0.49(+1.72%)
Nov 20, 2003 28.53 28.84 28.37 28.61 807,244 -0.02(-0.07%)
Nov 19, 2003 28.78 29.01 28.34 28.63 772,497 +0.06(+0.22%)
Nov 18, 2003 28.98 29.31 28.57 28.57 1,009,289 -0.32(-1.11%)
Nov 17, 2003 28.69 28.94 28.37 28.89 741,494 -0.11(-0.37%)
Nov 14, 2003 29.48 29.54 28.93 29.00 681,243 -0.49(-1.67%)
Nov 13, 2003 29.37 29.57 29.06 29.49 898,380 +0.12(+0.39%)
Nov 12, 2003 28.95 29.45 28.95 29.37 810,051 +0.50(+1.73%)
Nov 11, 2003 28.38 29.08 28.38 28.87 1,006,481 +0.51(+1.79%)
Nov 10, 2003 29.06 29.22 28.51 28.37 1,874,912 -0.70(-2.40%)
Nov 07, 2003 30.46 30.46 28.77 29.06 2,546,679 -1.43(-4.70%)
Nov 06, 2003 30.45 30.67 30.19 30.49 1,092,236 -0.17(-0.54%)
Nov 05, 2003 29.60 30.69 29.46 30.66 1,358,978 +0.93(+3.12%)
Nov 04, 2003 29.60 29.79 29.46 29.73 573,321 -0.03(-0.09%)
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.