Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 22.50 22.52 22.27 22.29 511,456 -0.21(-0.94%)
Jan 29, 2004 22.96 22.98 22.29 22.50 535,604 -0.37(-1.63%)
Jan 28, 2004 23.21 23.44 22.76 22.87 355,691 -0.38(-1.64%)
Jan 27, 2004 23.94 23.94 23.25 23.25 522,986 -0.80(-3.34%)
Jan 26, 2004 23.76 24.07 23.58 24.06 397,243 +0.29(+1.24%)
Jan 23, 2004 23.93 24.01 23.36 23.76 489,484 -0.11(-0.46%)
Jan 22, 2004 23.97 24.05 23.74 23.88 336,982 -0.03(-0.12%)
Jan 21, 2004 24.16 24.18 23.61 23.90 515,154 -0.19(-0.80%)
Jan 20, 2004 24.07 24.27 23.87 24.10 396,808 +0.14(+0.58%)
Jan 16, 2004 23.87 24.02 23.87 23.96 492,747 +0.06(+0.27%)
Jan 15, 2004 24.04 24.04 23.76 23.89 655,908 -0.06(-0.23%)
Jan 14, 2004 23.79 23.99 23.76 23.95 768,598 +0.14(+0.58%)
Jan 13, 2004 24.00 24.22 23.65 23.81 377,229 -0.22(-0.92%)
Jan 12, 2004 23.92 24.04 23.64 24.03 375,053 +0.18(+0.77%)
Jan 09, 2004 24.09 24.14 23.66 23.85 453,588 -0.46(-1.89%)
Jan 08, 2004 24.09 24.36 23.95 24.31 877,590 +0.24(+1.01%)
Jan 07, 2004 24.02 24.06 23.67 24.06 1,255,689 +0.55(+2.35%)
Jan 06, 2004 23.62 23.63 23.38 23.51 428,787 -0.05(-0.21%)
Jan 05, 2004 23.31 23.58 23.22 23.56 846,916 +0.57(+2.50%)
Jan 02, 2004 22.69 23.02 22.69 22.99 462,507 +0.34(+1.52%)
Dec 31, 2003 22.78 22.82 22.58 22.64 743,145 -0.17(-0.75%)
Dec 30, 2003 22.32 22.82 22.32 22.81 1,157,575 +0.51(+2.29%)
Dec 29, 2003 22.10 22.34 22.09 22.30 552,137 +0.17(+0.77%)
Dec 26, 2003 22.18 22.20 22.11 22.13 196,228 -0.02(-0.10%)
Dec 24, 2003 22.11 22.20 22.07 22.16 353,733 -0.06(-0.25%)
Dec 23, 2003 22.32 22.36 22.09 22.21 4,488,677 -0.11(-0.49%)
Dec 22, 2003 22.51 22.63 22.29 22.32 1,072,078 -0.37(-1.62%)
Dec 19, 2003 22.74 22.74 22.43 22.69 414,212 -0.17(-0.74%)
Dec 18, 2003 22.85 23.10 22.54 22.86 346,989 +0.01(+0.06%)
Dec 17, 2003 22.64 23.03 22.28 22.85 509,280 +0.63(+2.81%)
Dec 16, 2003 22.22 22.29 21.81 22.22 514,284 +0.10(+0.44%)
Dec 15, 2003 22.74 22.74 22.12 22.12 344,379 -0.20(-0.91%)
Dec 12, 2003 22.48 22.48 22.20 22.33 486,873 -0.04(-0.16%)
Dec 11, 2003 22.20 22.57 22.20 22.36 596,735 +0.23(+1.02%)
Dec 10, 2003 22.45 22.59 22.14 22.14 330,891 -0.27(-1.19%)
Dec 09, 2003 22.45 23.06 22.36 22.40 700,070 -0.49(-2.13%)
Dec 08, 2003 22.91 22.96 22.76 22.89 293,037 +0.01(+0.04%)
Dec 05, 2003 23.33 23.35 22.87 22.88 151,196 -0.51(-2.16%)
Dec 04, 2003 23.37 23.64 22.97 23.39 209,281 +0.14(+0.61%)
Dec 03, 2003 23.71 23.71 23.18 23.25 239,085 -0.46(-1.96%)
Dec 02, 2003 23.40 23.87 23.34 23.71 127,918 +0.24(+1.04%)
Dec 01, 2003 23.51 23.51 23.16 23.47 215,808 +0.42(+1.81%)
Nov 28, 2003 23.12 23.26 23.04 23.05 100,942 -0.12(-0.52%)
Nov 26, 2003 23.21 23.36 22.90 23.17 162,291 +0.09(+0.40%)
Nov 25, 2003 22.80 23.18 22.80 23.08 215,808 +0.00(+0.02%)
Nov 24, 2003 22.48 23.07 22.48 23.07 197,969 +0.52(+2.30%)
Nov 21, 2003 22.62 22.64 22.36 22.55 152,719 +0.00(+0.00%)
Nov 20, 2003 22.38 22.57 22.38 22.55 203,407 +0.04(+0.16%)
Nov 19, 2003 22.39 22.74 22.24 22.51 192,312 +0.05(+0.22%)
Nov 18, 2003 22.52 22.85 22.31 22.46 186,874 -0.08(-0.37%)
Nov 17, 2003 22.48 22.58 22.34 22.55 337,200 -0.36(-1.58%)
Nov 14, 2003 23.37 23.47 22.87 22.91 159,027 -0.46(-1.97%)
Nov 13, 2003 23.45 23.54 23.27 23.37 129,223 -0.07(-0.31%)
Nov 12, 2003 22.98 23.44 22.98 23.44 236,040 +0.50(+2.16%)
Nov 11, 2003 23.26 23.26 22.93 22.95 241,043 -0.38(-1.62%)
Nov 10, 2003 23.71 23.71 23.35 23.32 284,553 -0.38(-1.61%)
Nov 07, 2003 23.62 23.83 23.61 23.71 153,371 +0.20(+0.84%)
Nov 06, 2003 23.21 23.56 23.21 23.51 170,993 +0.36(+1.57%)
Nov 05, 2003 23.17 23.28 22.98 23.14 296,736 -0.10(-0.42%)
Nov 04, 2003 23.17 23.44 23.17 23.24 304,045 -0.03(-0.12%)
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.