Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 32.15 32.70 32.12 32.60 793,100 +0.71(+2.23%)
Mar 30, 2004 31.90 32.29 31.70 31.89 626,300 +0.13(+0.41%)
Mar 29, 2004 31.76 31.93 31.50 31.76 618,600 +0.25(+0.79%)
Mar 26, 2004 31.20 31.65 31.15 31.51 774,400 +0.36(+1.16%)
Mar 25, 2004 31.30 31.50 30.90 31.15 1,670,200 -0.07(-0.22%)
Mar 24, 2004 31.95 32.05 31.14 31.22 1,742,100 -0.86(-2.68%)
Mar 23, 2004 32.40 32.43 31.82 32.08 1,398,300 -0.32(-0.99%)
Mar 22, 2004 32.70 32.89 32.35 32.40 1,180,500 -0.68(-2.06%)
Mar 19, 2004 33.41 33.45 32.95 33.08 494,600 -0.33(-0.99%)
Mar 18, 2004 33.80 33.87 32.69 33.41 1,331,700 -0.14(-0.42%)
Mar 17, 2004 33.59 33.74 33.43 33.55 525,600 +0.21(+0.63%)
Mar 16, 2004 33.58 33.89 33.20 33.34 480,600 -0.14(-0.42%)
Mar 15, 2004 33.75 33.76 33.45 33.48 563,700 -0.26(-0.77%)
Mar 12, 2004 33.60 33.90 33.48 33.74 540,000 +0.14(+0.42%)
Mar 11, 2004 33.61 34.30 33.53 33.60 528,000 -0.12(-0.36%)
Mar 10, 2004 34.45 34.45 33.72 33.72 501,300 -0.54(-1.58%)
Mar 09, 2004 34.22 34.62 34.17 34.26 333,000 -0.21(-0.61%)
Mar 08, 2004 34.95 34.95 34.40 34.47 280,800 -0.36(-1.03%)
Mar 05, 2004 34.55 34.94 34.47 34.83 431,500 +0.08(+0.23%)
Mar 04, 2004 34.95 35.04 34.49 34.75 526,500 -0.20(-0.57%)
Mar 03, 2004 34.70 35.09 34.56 34.95 341,100 +0.21(+0.60%)
Mar 02, 2004 35.00 35.00 34.60 34.74 314,100 -0.11(-0.32%)
Mar 01, 2004 35.13 35.15 34.67 34.85 423,000 -0.05(-0.14%)
Feb 27, 2004 34.16 35.21 34.09 34.90 593,100 +0.99(+2.92%)
Feb 26, 2004 33.97 34.09 33.86 33.91 603,500 -0.04(-0.12%)
Feb 25, 2004 34.23 34.27 33.80 33.95 548,000 -0.18(-0.53%)
Feb 24, 2004 34.10 34.35 34.10 34.13 843,600 -0.03(-0.09%)
Feb 23, 2004 34.55 34.65 34.10 34.16 523,000 -0.45(-1.30%)
Feb 20, 2004 35.27 35.27 34.50 34.61 624,300 -0.66(-1.87%)
Feb 19, 2004 36.16 36.16 35.26 35.27 470,400 -0.88(-2.43%)
Feb 18, 2004 35.97 36.26 35.70 36.15 658,700 +0.43(+1.20%)
Feb 17, 2004 35.70 35.90 35.65 35.72 372,500 +0.10(+0.28%)
Feb 13, 2004 35.80 35.90 35.31 35.62 264,900 -0.09(-0.25%)
Feb 12, 2004 35.75 35.98 35.64 35.71 408,900 -0.03(-0.08%)
Feb 11, 2004 35.32 35.74 35.22 35.74 869,100 +0.57(+1.62%)
Feb 10, 2004 35.45 35.60 35.02 35.17 518,300 -0.27(-0.76%)
Feb 09, 2004 35.00 35.70 34.98 35.44 874,400 +0.44(+1.26%)
Feb 06, 2004 34.70 35.07 34.59 35.00 549,500 +0.43(+1.24%)
Feb 05, 2004 34.40 34.75 34.28 34.57 443,700 +0.39(+1.14%)
Feb 04, 2004 34.34 34.53 34.11 34.18 437,400 -0.15(-0.44%)
Feb 03, 2004 34.20 34.40 34.09 34.33 224,800 +0.31(+0.91%)
Feb 02, 2004 33.85 34.65 33.76 34.02 583,300 +0.17(+0.50%)
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%)
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.