Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 33.52 33.66 33.01 33.52 846,029 -0.14(-0.41%)
Mar 30, 2004 33.52 33.76 33.27 33.65 521,244 +0.24(+0.73%)
Mar 29, 2004 32.84 33.41 32.72 33.41 603,590 +0.65(+1.97%)
Mar 26, 2004 32.61 32.89 32.58 32.76 1,035,243 +0.29(+0.88%)
Mar 25, 2004 32.72 32.95 32.25 32.48 1,432,900 -0.24(-0.75%)
Mar 24, 2004 31.69 32.90 31.65 32.72 1,901,616 +1.99(+6.47%)
Mar 23, 2004 30.79 30.90 30.54 30.73 477,076 -0.02(-0.07%)
Mar 22, 2004 31.16 31.16 30.70 30.75 473,035 -0.41(-1.31%)
Mar 19, 2004 31.22 31.41 31.09 31.16 381,215 -0.11(-0.37%)
Mar 18, 2004 31.79 31.79 31.03 31.28 868,323 -0.57(-1.80%)
Mar 17, 2004 31.66 31.95 31.66 31.85 601,779 +0.16(+0.50%)
Mar 16, 2004 31.44 31.85 31.44 31.69 444,890 +0.26(+0.82%)
Mar 15, 2004 31.84 31.84 31.36 31.44 316,285 -0.43(-1.35%)
Mar 12, 2004 31.44 31.87 31.21 31.87 372,158 +0.39(+1.23%)
Mar 11, 2004 31.81 31.92 31.47 31.48 370,904 -0.40(-1.26%)
Mar 10, 2004 32.61 32.62 31.87 31.88 288,419 -0.58(-1.79%)
Mar 09, 2004 32.51 32.73 32.30 32.46 303,327 -0.04(-0.13%)
Mar 08, 2004 32.80 32.80 32.48 32.50 282,985 -0.15(-0.46%)
Mar 05, 2004 32.48 32.83 32.37 32.66 408,524 -0.09(-0.26%)
Mar 04, 2004 32.40 32.76 32.37 32.74 317,679 +0.27(+0.84%)
Mar 03, 2004 32.62 32.73 32.25 32.47 555,659 -0.24(-0.75%)
Mar 02, 2004 32.62 32.81 32.51 32.71 367,978 +0.00(+0.00%)
Mar 01, 2004 32.43 32.82 32.37 32.71 327,989 +0.47(+1.45%)
Feb 27, 2004 32.31 32.64 32.23 32.25 429,145 -0.06(-0.20%)
Feb 26, 2004 32.30 32.37 32.10 32.31 372,297 -0.14(-0.42%)
Feb 25, 2004 32.39 32.51 32.24 32.45 545,627 +0.06(+0.18%)
Feb 24, 2004 32.30 32.51 32.30 32.39 894,796 +0.05(+0.16%)
Feb 23, 2004 32.23 32.48 32.21 32.34 642,046 +0.17(+0.54%)
Feb 20, 2004 32.08 32.30 31.89 32.17 589,239 +0.23(+0.72%)
Feb 19, 2004 31.94 32.10 31.94 31.94 577,117 +0.01(+0.02%)
Feb 18, 2004 31.74 32.08 31.69 31.93 666,708 +0.01(+0.02%)
Feb 17, 2004 31.62 31.95 31.61 31.92 1,014,622 -0.13(-0.40%)
Feb 13, 2004 32.23 32.39 31.83 32.05 383,444 -0.28(-0.87%)
Feb 12, 2004 31.95 32.43 31.94 32.33 627,973 +0.38(+1.19%)
Feb 11, 2004 31.95 32.23 31.65 31.95 1,260,127 -0.18(-0.56%)
Feb 10, 2004 31.02 32.23 31.02 32.13 1,106,861 +1.10(+3.54%)
Feb 09, 2004 31.03 31.16 30.82 31.03 382,329 -0.01(-0.02%)
Feb 06, 2004 30.86 31.05 30.68 31.04 379,821 +0.18(+0.58%)
Feb 05, 2004 30.77 30.86 30.65 30.86 645,250 +0.09(+0.30%)
Feb 04, 2004 30.85 30.86 30.65 30.77 410,335 -0.08(-0.26%)
Feb 03, 2004 30.81 30.96 30.57 30.85 1,339,547 +0.11(+0.35%)
Feb 02, 2004 30.43 30.79 30.19 30.74 852,578 +0.24(+0.78%)
Jan 30, 2004 30.50 30.72 30.22 30.50 792,525 -0.12(-0.40%)
Jan 29, 2004 30.43 30.68 30.36 30.62 536,431 +0.22(+0.73%)
Jan 28, 2004 30.79 30.79 30.37 30.40 680,641 -0.27(-0.87%)
Jan 27, 2004 30.78 30.78 30.54 30.67 528,489 -0.12(-0.40%)
Jan 26, 2004 30.86 30.93 30.53 30.79 360,315 -0.07(-0.23%)
Jan 23, 2004 30.86 30.86 30.75 30.86 387,484 +0.00(+0.00%)
Jan 22, 2004 30.75 30.90 30.62 30.86 528,489 +0.00(+0.00%)
Jan 21, 2004 30.90 30.99 30.78 30.86 669,355 +0.01(+0.02%)
Jan 20, 2004 30.74 30.95 30.69 30.85 281,591 -0.03(-0.09%)
Jan 16, 2004 30.82 30.94 30.58 30.88 823,318 +0.14(+0.44%)
Jan 15, 2004 30.83 30.89 30.39 30.75 309,179 -0.11(-0.37%)
Jan 14, 2004 30.67 30.86 30.65 30.86 265,289 +0.35(+1.15%)
Jan 13, 2004 30.84 30.86 30.39 30.51 352,791 -0.28(-0.91%)
Jan 12, 2004 30.62 30.79 30.54 30.79 527,793 +0.14(+0.44%)
Jan 09, 2004 30.65 30.85 30.52 30.65 554,963 -0.21(-0.67%)
Jan 08, 2004 30.85 31.05 30.79 30.86 622,818 +0.01(+0.05%)
Jan 07, 2004 31.07 31.07 30.61 30.85 382,329 -0.15(-0.49%)
Jan 06, 2004 31.35 31.35 30.98 31.00 476,518 -0.42(-1.35%)
Jan 05, 2004 30.90 31.44 30.88 31.42 598,853 +0.86(+2.82%)
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.