Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 61.24 61.77 60.93 61.05 1,383,025 -0.09(-0.15%)
Feb 26, 2004 61.00 61.42 60.77 61.13 1,324,748 +0.20(+0.32%)
Feb 25, 2004 60.71 61.22 60.68 60.94 1,320,248 -0.19(-0.31%)
Feb 24, 2004 60.49 61.24 60.49 61.13 1,541,883 +0.12(+0.19%)
Feb 23, 2004 61.36 61.55 60.61 61.01 1,036,847 -0.33(-0.54%)
Feb 20, 2004 61.24 61.61 61.09 61.34 1,369,300 +0.21(+0.35%)
Feb 19, 2004 61.36 61.82 61.07 61.13 1,033,809 +0.06(+0.10%)
Feb 18, 2004 61.30 61.41 60.90 61.06 1,030,884 -0.52(-0.84%)
Feb 17, 2004 61.51 61.69 60.82 61.58 1,201,780 +0.33(+0.54%)
Feb 13, 2004 61.55 61.95 61.06 61.25 1,418,240 -0.41(-0.66%)
Feb 12, 2004 61.60 61.70 60.98 61.66 1,125,839 -0.39(-0.63%)
Feb 11, 2004 60.75 62.19 60.46 62.05 2,194,075 +1.08(+1.76%)
Feb 10, 2004 60.22 60.98 59.91 60.98 1,758,118 +0.84(+1.40%)
Feb 09, 2004 59.64 60.48 59.18 60.13 2,732,075 +1.35(+2.30%)
Feb 06, 2004 57.80 59.03 57.74 58.78 2,048,268 +1.08(+1.86%)
Feb 05, 2004 58.12 58.40 57.70 57.70 3,265,799 -0.28(-0.48%)
Feb 04, 2004 58.93 59.30 57.87 57.98 2,859,993 -1.37(-2.31%)
Feb 03, 2004 59.70 60.31 58.99 59.35 1,282,896 -0.36(-0.60%)
Feb 02, 2004 59.86 60.06 59.30 59.70 1,847,447 -0.10(-0.16%)
Jan 30, 2004 60.72 60.72 59.70 59.80 1,132,589 -0.91(-1.49%)
Jan 29, 2004 60.74 60.97 60.05 60.71 1,404,401 -0.04(-0.06%)
Jan 28, 2004 61.51 61.51 60.62 60.74 1,850,372 -0.81(-1.31%)
Jan 27, 2004 61.60 62.33 61.34 61.55 1,426,452 -0.27(-0.43%)
Jan 26, 2004 61.76 61.93 60.71 61.82 1,636,725 -0.07(-0.11%)
Jan 23, 2004 61.90 62.04 61.51 61.89 1,258,820 +0.08(+0.13%)
Jan 22, 2004 62.16 62.16 61.34 61.81 1,682,739 -0.41(-0.66%)
Jan 21, 2004 61.50 62.50 61.34 62.22 1,482,142 +0.71(+1.16%)
Jan 20, 2004 62.22 62.57 61.44 61.51 1,334,761 -0.66(-1.06%)
Jan 16, 2004 61.77 62.17 61.38 62.17 2,099,796 +0.55(+0.89%)
Jan 15, 2004 61.51 61.86 61.13 61.62 1,507,344 +0.25(+0.41%)
Jan 14, 2004 61.68 61.85 61.05 61.37 1,374,700 +0.04(+0.06%)
Jan 13, 2004 61.24 61.80 60.68 61.33 4,484,118 +0.72(+1.19%)
Jan 12, 2004 59.11 60.82 58.69 60.61 5,183,675 +2.80(+4.84%)
Jan 09, 2004 58.84 59.03 57.63 57.81 3,818,199 -1.19(-2.02%)
Jan 08, 2004 59.53 59.75 58.58 59.00 4,049,173 -0.49(-0.82%)
Jan 07, 2004 60.09 60.20 59.30 59.49 3,910,116 -0.60(-0.99%)
Jan 06, 2004 60.41 60.45 60.03 60.09 3,521,186 -0.31(-0.52%)
Jan 05, 2004 60.80 60.97 60.26 60.40 3,960,969 +0.05(+0.09%)
Jan 02, 2004 60.17 60.99 60.03 60.34 1,573,159 +0.35(+0.58%)
Dec 31, 2003 61.32 61.32 59.61 60.00 3,587,226 -1.33(-2.17%)
Dec 30, 2003 62.22 62.22 60.62 61.33 2,809,703 -0.84(-1.34%)
Dec 29, 2003 61.21 62.18 61.28 62.17 1,754,517 +0.96(+1.57%)
Dec 26, 2003 61.26 61.38 60.83 61.21 409,068 +0.04(+0.06%)
Dec 24, 2003 61.08 61.32 61.06 61.17 636,779 -0.15(-0.25%)
Dec 23, 2003 61.40 61.84 60.98 61.32 1,668,563 -0.28(-0.45%)
Dec 22, 2003 61.71 61.70 61.13 61.60 1,560,784 -0.12(-0.19%)
Dec 19, 2003 61.95 62.40 61.21 61.71 2,613,382 -0.24(-0.39%)
Dec 18, 2003 62.40 62.52 60.26 61.95 8,350,470 -1.16(-1.84%)
Dec 17, 2003 64.84 64.84 62.32 63.12 4,524,507 -2.93(-4.44%)
Dec 16, 2003 65.93 66.33 65.49 66.05 1,177,703 +0.13(+0.20%)
Dec 15, 2003 66.40 66.80 65.90 65.92 1,494,743 +0.36(+0.56%)
Dec 12, 2003 65.05 65.74 65.05 65.55 1,150,702 +0.50(+0.77%)
Dec 11, 2003 64.31 65.29 64.27 65.05 1,210,217 +1.02(+1.60%)
Dec 10, 2003 64.04 64.31 63.41 64.03 947,855 +0.25(+0.39%)
Dec 09, 2003 64.33 64.54 63.74 63.78 1,349,274 -0.43(-0.66%)
Dec 08, 2003 64.39 64.75 63.73 64.21 2,156,273 -0.26(-0.40%)
Dec 05, 2003 64.81 65.21 64.52 64.47 911,516 -0.34(-0.52%)
Dec 04, 2003 65.05 65.05 64.19 64.81 1,701,302 -0.25(-0.38%)
Dec 03, 2003 65.62 65.77 65.14 65.05 2,093,945 -0.35(-0.53%)
Dec 02, 2003 65.29 65.94 65.00 65.40 1,583,735 +0.07(+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.