Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 30.60 31.98 29.89 31.80 945,400 +1.20(+3.92%)
Jan 29, 2004 28.60 30.60 28.30 30.60 1,401,900 +3.40(+12.50%)
Jan 28, 2004 27.05 27.24 26.67 27.20 240,500 +0.24(+0.89%)
Jan 27, 2004 27.45 27.58 26.79 26.96 264,900 -0.56(-2.03%)
Jan 26, 2004 27.63 27.63 27.22 27.52 203,400 +0.09(+0.33%)
Jan 23, 2004 27.96 28.05 27.27 27.43 316,700 -0.28(-1.01%)
Jan 22, 2004 27.15 27.75 27.15 27.71 241,200 +0.61(+2.25%)
Jan 21, 2004 26.92 27.25 26.92 27.10 493,900 +0.18(+0.67%)
Jan 20, 2004 27.50 27.50 26.62 26.92 378,400 -0.53(-1.93%)
Jan 16, 2004 27.25 27.65 27.20 27.45 641,300 +0.38(+1.40%)
Jan 15, 2004 27.40 27.40 27.00 27.07 229,400 -0.23(-0.84%)
Jan 14, 2004 27.15 27.44 27.12 27.30 231,700 +0.05(+0.18%)
Jan 13, 2004 27.50 27.50 26.92 27.25 440,900 -0.33(-1.20%)
Jan 12, 2004 27.69 27.95 27.34 27.58 504,500 -0.21(-0.76%)
Jan 09, 2004 27.42 27.84 27.40 27.79 243,400 +0.37(+1.35%)
Jan 08, 2004 27.65 27.70 27.34 27.42 842,300 -0.18(-0.65%)
Jan 07, 2004 28.07 28.15 27.60 27.60 328,500 -0.55(-1.95%)
Jan 06, 2004 27.90 28.20 27.62 28.15 374,200 +0.11(+0.39%)
Jan 05, 2004 28.12 28.19 27.90 28.04 330,500 +0.04(+0.14%)
Jan 02, 2004 27.72 28.11 27.67 28.00 206,000 +0.32(+1.16%)
Dec 31, 2003 27.67 27.89 27.47 27.68 240,400 +0.04(+0.14%)
Dec 30, 2003 27.70 27.78 27.60 27.64 269,500 +0.04(+0.14%)
Dec 29, 2003 27.52 27.76 27.50 27.60 598,600 +0.08(+0.29%)
Dec 26, 2003 27.55 27.63 27.45 27.52 81,100 +0.07(+0.26%)
Dec 24, 2003 27.65 27.65 27.45 27.45 106,700 -0.10(-0.36%)
Dec 23, 2003 27.80 27.80 27.40 27.55 173,900 -0.17(-0.61%)
Dec 22, 2003 27.49 27.72 27.40 27.72 596,200 +0.37(+1.35%)
Dec 19, 2003 27.50 27.54 27.14 27.35 567,400 +0.05(+0.18%)
Dec 18, 2003 28.05 28.20 27.48 27.30 518,300 -0.70(-2.50%)
Dec 17, 2003 28.13 28.17 27.96 28.00 150,700 -0.13(-0.46%)
Dec 16, 2003 28.25 28.63 27.89 28.13 456,300 -0.17(-0.60%)
Dec 15, 2003 29.15 29.34 28.30 28.30 329,800 -0.80(-2.75%)
Dec 12, 2003 29.00 29.10 28.80 29.10 176,100 +0.23(+0.80%)
Dec 11, 2003 28.60 29.04 28.50 28.87 333,900 +0.27(+0.94%)
Dec 10, 2003 28.85 28.97 28.36 28.60 230,900 -0.65(-2.22%)
Dec 09, 2003 29.80 30.00 29.11 29.25 306,500 -0.30(-1.02%)
Dec 08, 2003 29.48 29.61 29.40 29.55 282,800 +0.07(+0.24%)
Dec 05, 2003 29.75 29.75 29.33 29.48 162,900 -0.26(-0.87%)
Dec 04, 2003 29.88 29.94 29.60 29.74 220,000 -0.14(-0.47%)
Dec 03, 2003 30.47 30.47 29.58 29.88 336,600 -0.53(-1.74%)
Dec 02, 2003 30.68 30.74 30.30 30.41 470,400 -0.10(-0.33%)
Dec 01, 2003 30.18 30.85 30.18 30.51 702,100 +0.53(+1.77%)
Nov 28, 2003 29.75 30.15 29.73 29.98 213,300 +0.20(+0.67%)
Nov 26, 2003 29.60 29.80 29.52 29.78 469,400 +0.21(+0.71%)
Nov 25, 2003 28.83 29.60 28.83 29.57 625,400 +0.94(+3.28%)
Nov 24, 2003 28.40 28.65 28.39 28.63 402,100 +0.30(+1.06%)
Nov 21, 2003 28.22 28.43 28.20 28.33 180,100 +0.11(+0.39%)
Nov 20, 2003 28.48 28.48 28.26 28.22 299,400 -0.28(-0.98%)
Nov 19, 2003 27.52 28.50 27.52 28.50 579,700 +0.99(+3.60%)
Nov 18, 2003 28.40 28.55 27.44 27.51 543,400 -0.74(-2.62%)
Nov 17, 2003 28.02 28.26 28.00 28.25 496,900 +0.04(+0.14%)
Nov 14, 2003 28.23 28.23 28.04 28.21 464,400 -0.02(-0.07%)
Nov 13, 2003 27.85 28.23 27.85 28.23 383,400 +0.35(+1.26%)
Nov 12, 2003 27.51 27.90 27.50 27.88 307,600 +0.38(+1.38%)
Nov 11, 2003 27.85 27.85 27.50 27.50 247,100 -0.35(-1.26%)
Nov 10, 2003 27.80 27.93 27.75 27.85 287,300 +0.05(+0.18%)
Nov 07, 2003 27.75 27.90 27.62 27.80 415,100 +0.25(+0.91%)
Nov 06, 2003 27.72 27.84 27.50 27.55 336,800 -0.42(-1.50%)
Nov 05, 2003 27.46 27.97 27.30 27.97 464,900 +0.46(+1.67%)
Nov 04, 2003 27.81 27.87 27.45 27.51 425,808 -0.47(-1.68%)
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.