Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 70.99 71.03 70.98 71.03 173,318 +0.05(+0.07%)
Feb 26, 2004 70.99 71.01 70.96 70.98 264,759 -0.03(-0.04%)
Feb 25, 2004 70.99 71.01 70.96 71.01 139,844 +0.05(+0.07%)
Feb 24, 2004 70.96 70.99 70.92 70.96 182,299 +0.01(+0.01%)
Feb 23, 2004 70.91 70.96 70.89 70.95 155,706 +0.07(+0.10%)
Feb 20, 2004 70.92 70.92 70.85 70.88 145,676 -0.08(-0.11%)
Feb 19, 2004 70.91 70.96 70.89 70.96 178,683 +0.03(+0.05%)
Feb 18, 2004 70.97 70.97 70.90 70.92 142,410 +0.01(+0.01%)
Feb 17, 2004 70.94 70.95 70.90 70.91 151,274 -0.06(-0.08%)
Feb 13, 2004 70.92 70.97 70.90 70.97 156,173 +0.10(+0.15%)
Feb 12, 2004 70.87 70.89 70.84 70.87 195,245 +0.03(+0.04%)
Feb 11, 2004 70.71 70.91 70.71 70.85 595,884 +0.11(+0.16%)
Feb 10, 2004 70.79 70.79 70.73 70.73 275,840 -0.09(-0.13%)
Feb 09, 2004 70.73 70.83 70.73 70.83 111,968 +0.03(+0.04%)
Feb 06, 2004 70.81 70.81 70.77 70.80 207,142 +0.11(+0.16%)
Feb 05, 2004 70.76 70.78 70.66 70.69 299,283 -0.05(-0.07%)
Feb 04, 2004 70.76 70.78 70.73 70.74 109,752 -0.04(-0.06%)
Feb 03, 2004 70.72 70.79 70.72 70.79 173,318 +0.07(+0.10%)
Feb 02, 2004 70.70 70.74 70.67 70.72 280,038 -0.08(-0.11%)
Jan 30, 2004 70.80 70.81 70.74 70.79 126,431 +0.03(+0.05%)
Jan 29, 2004 70.76 70.76 70.67 70.76 411,718 +0.02(+0.02%)
Jan 28, 2004 70.94 70.99 70.57 70.74 257,761 -0.18(-0.25%)
Jan 27, 2004 70.85 70.94 70.85 70.92 159,905 +0.09(+0.12%)
Jan 26, 2004 70.91 70.91 70.84 70.84 491,846 -0.05(-0.07%)
Jan 23, 2004 70.99 71.02 70.87 70.89 131,913 -0.10(-0.14%)
Jan 22, 2004 70.94 70.99 70.91 70.99 277,006 +0.05(+0.07%)
Jan 21, 2004 70.90 70.94 70.88 70.94 312,229 +0.04(+0.06%)
Jan 20, 2004 70.88 70.92 70.84 70.90 336,606 +0.03(+0.05%)
Jan 16, 2004 70.92 70.96 70.86 70.86 130,280 -0.05(-0.07%)
Jan 15, 2004 70.91 70.93 70.87 70.91 326,342 -0.01(-0.01%)
Jan 14, 2004 70.95 71.00 70.91 70.92 294,384 -0.07(-0.10%)
Jan 13, 2004 70.91 70.99 70.87 70.99 186,614 +0.09(+0.12%)
Jan 12, 2004 70.88 70.97 70.85 70.91 136,345 +0.04(+0.06%)
Jan 09, 2004 70.86 70.91 70.82 70.86 229,302 +0.17(+0.24%)
Jan 08, 2004 70.67 70.67 70.67 70.69 123,632 +0.01(+0.01%)
Jan 07, 2004 70.65 70.71 70.62 70.68 134,479 +0.05(+0.07%)
Jan 06, 2004 70.55 70.67 70.55 70.63 284,004 +0.09(+0.12%)
Jan 05, 2004 70.52 70.55 70.48 70.55 317,711 +0.01(+0.01%)
Jan 02, 2004 70.62 70.62 70.48 70.54 166,437 -0.17(-0.24%)
Dec 31, 2003 70.64 70.72 70.61 70.71 222,771 -0.02(-0.02%)
Dec 30, 2003 70.68 70.75 70.66 70.73 106,370 +0.04(+0.06%)
Dec 29, 2003 70.78 70.74 70.67 70.68 118,150 -0.09(-0.13%)
Dec 26, 2003 70.76 70.78 70.73 70.78 176,467 +0.06(+0.08%)
Dec 24, 2003 70.67 70.72 70.65 70.72 113,835 +0.16(+0.23%)
Dec 23, 2003 70.65 70.65 70.54 70.55 141,710 -0.12(-0.17%)
Dec 22, 2003 70.73 70.73 70.62 70.67 95,056 -0.02(-0.02%)
Dec 19, 2003 70.66 70.73 70.62 70.69 104,387 +0.00(+0.00%)
Dec 18, 2003 70.63 70.69 70.63 70.69 156,289 +0.02(+0.02%)
Dec 17, 2003 70.72 70.72 70.67 70.67 152,674 +0.01(+0.01%)
Dec 16, 2003 70.64 70.67 70.58 70.67 125,731 +0.04(+0.06%)
Dec 15, 2003 70.61 70.66 70.57 70.62 162,471 -0.02(-0.02%)
Dec 12, 2003 70.66 70.73 70.61 70.64 132,613 -0.02(-0.02%)
Dec 11, 2003 70.49 70.67 70.45 70.66 250,647 +0.15(+0.21%)
Dec 10, 2003 70.46 70.52 70.43 70.51 571,041 +0.09(+0.12%)
Dec 09, 2003 70.53 70.55 70.46 70.43 107,653 -0.04(-0.06%)
Dec 08, 2003 70.55 70.55 70.46 70.47 128,647 -0.09(-0.12%)
Dec 05, 2003 70.49 70.54 70.46 70.55 107,420 +0.23(+0.33%)
Dec 04, 2003 70.29 70.33 70.27 70.32 89,341 +0.07(+0.10%)
Dec 03, 2003 70.31 70.31 70.26 70.25 296,251 -0.06(-0.09%)
Dec 02, 2003 70.28 70.28 70.28 70.31 256,945 +0.08(+0.11%)
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.