Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 30.48 30.48 29.08 29.77 366,260 -16.27(-35.34%)
Feb 25, 2004 45.56 46.31 45.47 46.03 222,915 -0.21(-0.46%)
Feb 24, 2004 45.87 47.49 42.94 46.24 613,996 +0.66(+1.44%)
Feb 23, 2004 47.11 47.32 42.95 45.59 362,222 -1.72(-3.63%)
Feb 20, 2004 47.33 47.84 46.48 47.30 66,743 -0.03(-0.07%)
Feb 19, 2004 47.29 48.39 47.29 47.34 88,239 -0.46(-0.97%)
Feb 18, 2004 47.78 48.71 47.40 47.80 162,109 +0.57(+1.20%)
Feb 17, 2004 46.73 48.64 46.13 47.24 165,791 +0.77(+1.65%)
Feb 13, 2004 45.55 48.04 45.55 46.47 144,057 +0.61(+1.34%)
Feb 12, 2004 49.50 49.72 45.37 45.86 312,461 -3.23(-6.57%)
Feb 11, 2004 46.15 49.59 46.15 49.08 414,002 +2.98(+6.47%)
Feb 10, 2004 44.37 46.63 42.77 46.10 312,461 +1.79(+4.05%)
Feb 09, 2004 42.61 44.42 41.55 44.31 458,656 -1.28(-2.81%)
Feb 06, 2004 46.77 46.77 45.16 45.59 266,144 -0.81(-1.74%)
Feb 05, 2004 47.33 47.39 46.06 46.40 223,152 -0.36(-0.77%)
Feb 04, 2004 45.26 47.74 44.84 46.76 456,162 +2.13(+4.77%)
Feb 03, 2004 41.90 47.32 41.87 44.63 476,946 +2.68(+6.38%)
Feb 02, 2004 41.37 42.07 41.34 41.95 161,396 +0.57(+1.38%)
Jan 30, 2004 40.38 41.97 40.20 41.38 181,705 +1.75(+4.42%)
Jan 29, 2004 38.79 40.07 38.51 39.63 110,448 +0.83(+2.15%)
Jan 28, 2004 40.33 40.58 38.56 38.79 100,828 -1.20(-3.01%)
Jan 27, 2004 40.67 41.01 38.70 40.00 236,454 +3.98(+11.04%)
Jan 26, 2004 35.61 36.21 35.16 36.02 110,566 +0.34(+0.97%)
Jan 23, 2004 35.34 35.72 34.95 35.68 83,133 +0.68(+1.95%)
Jan 22, 2004 35.20 35.58 34.79 34.99 61,399 -0.24(-0.69%)
Jan 21, 2004 35.24 35.50 35.03 35.24 84,083 +0.08(+0.24%)
Jan 20, 2004 34.86 35.37 34.69 35.15 102,609 +0.90(+2.63%)
Jan 16, 2004 33.86 34.92 33.81 34.25 77,551 +0.18(+0.52%)
Jan 15, 2004 34.38 34.38 33.69 34.08 37,364 -0.10(-0.30%)
Jan 14, 2004 34.30 34.45 33.86 34.18 36,898 +0.28(+0.82%)
Jan 13, 2004 34.07 34.46 33.48 33.90 51,003 +0.32(+0.95%)
Jan 12, 2004 33.43 34.41 33.11 33.58 48,128 +0.15(+0.46%)
Jan 09, 2004 33.35 33.66 33.14 33.43 82,634 -0.23(-0.68%)
Jan 08, 2004 34.31 34.31 33.48 33.66 84,675 -0.54(-1.58%)
Jan 07, 2004 34.40 34.89 33.77 34.19 113,965 +0.57(+1.70%)
Jan 06, 2004 33.57 33.64 33.15 33.62 57,480 +0.19(+0.55%)
Jan 05, 2004 33.68 33.69 33.29 33.44 84,914 +0.24(+0.74%)
Jan 02, 2004 33.69 34.28 32.84 33.19 93,940 -0.74(-2.18%)
Dec 31, 2003 34.16 34.94 33.93 33.93 109,379 -0.53(-1.54%)
Dec 30, 2003 35.15 35.26 33.80 34.46 127,211 -0.41(-1.18%)
Dec 29, 2003 37.05 37.81 34.67 34.88 227,879 -2.05(-5.56%)
Dec 26, 2003 36.88 37.05 36.07 36.93 170,957 +0.81(+2.24%)
Dec 24, 2003 35.03 36.94 33.45 36.12 349,752 +3.70(+11.43%)
Dec 23, 2003 32.42 32.56 32.17 32.42 127,863 +0.05(+0.16%)
Dec 22, 2003 32.42 32.59 32.21 32.37 75,409 +0.20(+0.63%)
Dec 19, 2003 32.08 32.70 31.36 32.17 71,535 +0.87(+2.77%)
Dec 18, 2003 31.83 32.07 31.21 31.30 53,328 -0.25(-0.80%)
Dec 17, 2003 31.80 31.80 31.36 31.55 30,869 +0.31(+1.00%)
Dec 16, 2003 31.07 31.32 30.93 31.24 86,895 +0.33(+1.06%)
Dec 15, 2003 30.52 31.15 30.49 30.91 323,157 +0.64(+2.12%)
Dec 12, 2003 30.31 30.74 30.04 30.27 172,831 +0.09(+0.30%)
Dec 11, 2003 29.83 30.31 29.50 30.18 58,311 +0.61(+2.08%)
Dec 10, 2003 29.95 30.36 29.55 29.56 33,795 -0.24(-0.82%)
Dec 09, 2003 29.52 31.55 29.41 29.81 183,418 +0.82(+2.82%)
Dec 08, 2003 28.80 29.09 28.60 28.99 71,139 +0.15(+0.53%)
Dec 05, 2003 28.78 28.83 28.12 28.84 30,108 +0.06(+0.20%)
Dec 04, 2003 28.80 28.84 28.38 28.78 33,095 -0.02(-0.06%)
Dec 03, 2003 29.05 29.05 28.73 28.80 17,518 -0.06(-0.20%)
Dec 02, 2003 29.42 29.42 28.81 28.86 39,844 -0.38(-1.30%)
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.