Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 26.18 26.88 25.98 26.57 8,302,445 +0.54(+2.07%)
Jan 29, 2004 25.69 26.07 25.29 26.03 4,858,556 +0.44(+1.71%)
Jan 28, 2004 26.45 26.50 25.57 25.59 8,115,378 -0.83(-3.13%)
Jan 27, 2004 26.45 26.90 26.25 26.42 5,919,599 -0.07(-0.25%)
Jan 26, 2004 26.45 26.50 25.90 26.49 3,953,402 +0.02(+0.07%)
Jan 23, 2004 26.22 26.56 26.09 26.47 4,982,934 +0.27(+1.03%)
Jan 22, 2004 26.12 26.52 26.04 26.20 4,116,293 +0.17(+0.65%)
Jan 21, 2004 25.63 26.08 25.36 26.03 4,930,582 +0.39(+1.52%)
Jan 20, 2004 26.03 26.09 25.49 25.64 6,302,569 -0.40(-1.54%)
Jan 16, 2004 26.01 26.12 25.43 26.04 6,759,064 +0.04(+0.14%)
Jan 15, 2004 25.49 26.05 25.23 26.01 5,898,425 +0.38(+1.47%)
Jan 14, 2004 25.08 25.75 24.99 25.63 7,515,165 +0.50(+1.98%)
Jan 13, 2004 24.86 25.43 24.84 25.13 8,896,822 +0.21(+0.84%)
Jan 12, 2004 24.72 25.02 24.65 24.92 7,743,580 +0.21(+0.85%)
Jan 09, 2004 24.76 25.13 24.48 24.71 12,085,620 -0.36(-1.44%)
Jan 08, 2004 27.29 26.45 24.83 25.07 27,615,628 -2.22(-8.13%)
Jan 07, 2004 27.10 27.71 26.69 27.29 9,188,759 +0.15(+0.55%)
Jan 06, 2004 26.13 27.34 25.88 27.14 10,490,721 +1.01(+3.86%)
Jan 05, 2004 26.39 26.53 25.84 26.13 10,058,234 -0.17(-0.66%)
Jan 02, 2004 26.95 26.96 26.27 26.31 5,413,086 -0.65(-2.40%)
Dec 31, 2003 26.78 27.08 26.70 26.95 3,996,751 +0.14(+0.51%)
Dec 30, 2003 26.48 26.82 26.30 26.82 5,042,955 +0.43(+1.61%)
Dec 29, 2003 26.60 26.63 26.18 26.39 6,217,205 -0.01(-0.02%)
Dec 26, 2003 26.45 26.70 26.31 26.40 1,768,127 -0.04(-0.14%)
Dec 24, 2003 26.40 26.72 26.05 26.43 4,166,644 -0.06(-0.23%)
Dec 23, 2003 26.96 27.15 26.39 26.49 7,801,434 -0.56(-2.06%)
Dec 22, 2003 26.99 27.32 26.84 27.05 6,818,752 +0.02(+0.09%)
Dec 19, 2003 27.62 27.66 27.01 27.03 7,097,184 -0.59(-2.15%)
Dec 18, 2003 27.44 27.62 26.98 27.62 9,364,155 +0.33(+1.21%)
Dec 17, 2003 26.34 27.31 26.22 27.29 10,347,170 +0.90(+3.41%)
Dec 16, 2003 25.97 26.39 25.43 26.39 13,655,010 +0.42(+1.62%)
Dec 15, 2003 27.00 27.38 25.84 25.97 10,605,595 -1.03(-3.80%)
Dec 12, 2003 27.58 27.59 26.65 27.00 7,691,061 -0.41(-1.51%)
Dec 11, 2003 27.57 27.99 27.34 27.41 4,647,315 -0.16(-0.59%)
Dec 10, 2003 27.32 27.74 27.17 27.57 6,645,690 +0.31(+1.14%)
Dec 09, 2003 27.92 28.24 27.17 27.26 9,643,754 -0.46(-1.64%)
Dec 08, 2003 28.34 28.40 27.39 27.72 7,222,728 -0.68(-2.41%)
Dec 05, 2003 27.74 28.70 27.74 28.40 9,052,711 +0.23(+0.83%)
Dec 04, 2003 28.07 28.51 27.45 28.17 18,113,926 +1.00(+3.69%)
Dec 03, 2003 27.99 27.63 26.69 27.16 22,104,674 -0.83(-2.96%)
Dec 02, 2003 29.15 29.15 27.92 27.99 10,306,322 -1.12(-3.85%)
Dec 01, 2003 29.39 29.50 28.86 29.11 6,798,911 +0.13(+0.46%)
Nov 28, 2003 28.86 29.32 28.86 28.98 2,238,127 +0.13(+0.46%)
Nov 26, 2003 29.38 29.39 28.61 28.85 6,681,703 -0.39(-1.33%)
Nov 25, 2003 29.72 29.72 29.24 29.24 5,719,028 -0.60(-2.01%)
Nov 24, 2003 29.54 30.00 29.37 29.84 6,913,452 +0.52(+1.78%)
Nov 21, 2003 29.94 30.14 29.26 29.32 7,340,604 -0.62(-2.06%)
Nov 20, 2003 29.99 30.31 29.83 29.94 9,353,985 +0.59(+2.02%)
Nov 19, 2003 29.51 29.69 29.03 29.34 7,516,499 -0.15(-0.51%)
Nov 18, 2003 30.59 30.65 29.43 29.49 8,410,483 -1.03(-3.36%)
Nov 17, 2003 30.47 31.07 29.95 30.52 7,236,400 -0.55(-1.78%)
Nov 14, 2003 30.34 31.39 30.89 31.07 10,347,504 +0.73(+2.41%)
Nov 13, 2003 30.42 30.98 29.98 30.34 8,667,908 -0.08(-0.26%)
Nov 12, 2003 30.07 30.61 29.94 30.42 6,863,434 +0.35(+1.16%)
Nov 11, 2003 30.42 31.00 29.94 30.07 7,129,695 -0.31(-1.03%)
Nov 10, 2003 31.14 31.13 29.92 30.38 10,111,753 -0.76(-2.43%)
Nov 07, 2003 31.73 32.02 31.13 31.14 7,873,959 -0.23(-0.75%)
Nov 06, 2003 32.51 32.54 30.74 31.37 21,865,090 -1.14(-3.51%)
Nov 05, 2003 32.45 33.32 32.34 32.51 5,242,693 -0.12(-0.37%)
Nov 04, 2003 32.45 33.32 32.45 32.63 5,847,907 -0.83(-2.49%)
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.