Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 34.55 34.69 33.73 33.85 622,700 -0.70(-2.03%)
Jan 29, 2004 34.30 34.55 34.11 34.55 250,200 +0.35(+1.02%)
Jan 28, 2004 34.80 34.85 34.20 34.20 491,000 -0.42(-1.21%)
Jan 27, 2004 34.99 35.00 34.62 34.62 463,200 -0.37(-1.06%)
Jan 26, 2004 35.00 35.08 34.74 34.99 677,300 +0.20(+0.57%)
Jan 23, 2004 34.62 35.12 34.62 34.79 412,800 +0.19(+0.55%)
Jan 22, 2004 34.33 34.62 34.14 34.60 373,200 +0.37(+1.08%)
Jan 21, 2004 33.90 34.33 33.81 34.23 494,600 +0.32(+0.94%)
Jan 20, 2004 34.20 34.29 33.80 33.91 457,700 -0.23(-0.67%)
Jan 16, 2004 34.29 34.35 34.09 34.14 467,500 -0.15(-0.44%)
Jan 15, 2004 34.50 34.55 34.25 34.29 464,700 +0.00(+0.00%)
Jan 14, 2004 34.15 34.30 34.06 34.29 671,200 +0.24(+0.70%)
Jan 13, 2004 34.25 34.50 34.00 34.05 728,400 -0.50(-1.45%)
Jan 12, 2004 34.36 34.55 33.78 34.55 509,700 +0.19(+0.55%)
Jan 09, 2004 33.99 34.62 33.92 34.36 663,500 +0.38(+1.12%)
Jan 08, 2004 33.60 34.00 33.55 33.98 460,500 +0.38(+1.13%)
Jan 07, 2004 33.00 33.64 33.00 33.60 501,200 +0.50(+1.51%)
Jan 06, 2004 32.20 33.14 32.19 33.10 521,100 +0.85(+2.64%)
Jan 05, 2004 32.62 32.64 32.14 32.25 608,400 -0.26(-0.80%)
Jan 02, 2004 32.90 33.00 32.51 32.51 480,200 -0.34(-1.04%)
Dec 31, 2003 32.95 33.00 32.75 32.85 245,400 -0.03(-0.09%)
Dec 30, 2003 32.88 33.00 32.81 32.88 293,300 -0.10(-0.30%)
Dec 29, 2003 32.74 33.00 32.60 32.98 331,400 +0.24(+0.73%)
Dec 26, 2003 32.65 32.94 32.60 32.74 85,900 +0.09(+0.28%)
Dec 24, 2003 32.45 32.69 32.30 32.65 124,700 +0.20(+0.62%)
Dec 23, 2003 32.46 32.51 32.20 32.45 289,300 +0.05(+0.15%)
Dec 22, 2003 32.15 32.53 32.14 32.40 327,200 +0.05(+0.15%)
Dec 19, 2003 32.67 32.67 32.07 32.35 246,500 -0.23(-0.71%)
Dec 18, 2003 32.26 32.60 32.26 32.58 293,200 +0.42(+1.31%)
Dec 17, 2003 31.85 32.16 31.56 32.16 394,800 +0.41(+1.29%)
Dec 16, 2003 32.25 32.25 31.46 31.75 585,900 -0.44(-1.37%)
Dec 15, 2003 32.61 32.61 32.19 32.19 553,100 -0.22(-0.68%)
Dec 12, 2003 32.16 32.45 31.94 32.41 550,100 +0.25(+0.78%)
Dec 11, 2003 31.95 32.34 31.90 32.16 577,300 +0.28(+0.88%)
Dec 10, 2003 31.90 32.04 31.69 31.88 783,800 -0.20(-0.62%)
Dec 09, 2003 31.55 32.15 31.51 32.08 776,500 +0.28(+0.88%)
Dec 08, 2003 32.15 32.25 31.71 31.80 569,500 -0.30(-0.93%)
Dec 05, 2003 32.60 32.60 32.25 32.10 293,700 -0.54(-1.65%)
Dec 04, 2003 32.46 32.64 32.25 32.64 1,496,700 +0.18(+0.55%)
Dec 03, 2003 33.58 33.58 32.44 32.46 728,400 -1.10(-3.28%)
Dec 02, 2003 33.97 33.97 33.43 33.56 547,900 -0.16(-0.47%)
Dec 01, 2003 33.65 33.72 33.07 33.72 646,700 +0.54(+1.63%)
Nov 28, 2003 32.62 33.20 32.62 33.18 245,200 +0.66(+2.03%)
Nov 26, 2003 32.72 32.75 32.51 32.52 373,100 -0.07(-0.21%)
Nov 25, 2003 32.35 32.74 32.28 32.59 477,600 +0.35(+1.09%)
Nov 24, 2003 31.75 32.47 31.70 32.24 582,500 +0.71(+2.25%)
Nov 21, 2003 31.23 31.92 31.53 31.53 929,900 +0.30(+0.96%)
Nov 20, 2003 31.11 31.87 31.10 31.23 838,900 +0.10(+0.32%)
Nov 19, 2003 31.10 31.24 30.95 31.13 388,000 +0.03(+0.10%)
Nov 18, 2003 31.05 31.25 30.86 31.10 344,000 +0.04(+0.13%)
Nov 17, 2003 30.93 31.06 30.61 31.06 448,300 -0.26(-0.83%)
Nov 14, 2003 31.16 32.08 31.16 31.32 465,600 +0.16(+0.51%)
Nov 13, 2003 31.11 31.40 30.82 31.16 497,600 +0.16(+0.52%)
Nov 12, 2003 30.38 31.00 30.38 31.00 285,200 +0.54(+1.77%)
Nov 11, 2003 30.15 30.57 30.15 30.46 258,400 +0.26(+0.86%)
Nov 10, 2003 30.61 30.61 30.02 30.20 265,700 -0.41(-1.34%)
Nov 07, 2003 30.37 30.78 30.40 30.61 282,800 +0.24(+0.79%)
Nov 06, 2003 29.95 30.40 29.80 30.37 360,300 +0.35(+1.17%)
Nov 05, 2003 29.86 30.04 29.70 30.02 306,400 +0.16(+0.54%)
Nov 04, 2003 30.11 30.16 29.81 29.86 333,246 -0.26(-0.86%)
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.