Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 41.71 42.28 41.69 42.13 55,759 +0.52(+1.26%)
Mar 30, 2004 41.80 42.22 41.60 41.60 45,159 -0.31(-0.74%)
Mar 29, 2004 41.32 41.94 41.19 41.91 37,898 +0.59(+1.43%)
Mar 26, 2004 41.05 41.38 40.88 41.32 50,967 +0.28(+0.67%)
Mar 25, 2004 41.01 41.22 40.67 41.05 147,384 +0.03(+0.08%)
Mar 24, 2004 41.09 41.14 40.77 41.01 80,153 -0.25(-0.60%)
Mar 23, 2004 41.39 41.39 40.95 41.26 117,181 -0.06(-0.15%)
Mar 22, 2004 41.80 41.87 41.22 41.32 72,893 -0.62(-1.48%)
Mar 19, 2004 41.71 42.14 41.63 41.94 41,529 +0.13(+0.31%)
Mar 18, 2004 41.81 41.84 41.43 41.81 39,060 +0.00(+0.00%)
Mar 17, 2004 41.32 41.87 41.32 41.81 28,896 +0.49(+1.18%)
Mar 16, 2004 41.05 41.47 41.05 41.32 45,159 +0.34(+0.84%)
Mar 15, 2004 41.58 41.58 40.98 40.98 30,348 -0.52(-1.26%)
Mar 12, 2004 40.90 42.04 40.80 41.50 80,153 +0.68(+1.67%)
Mar 11, 2004 41.96 41.96 40.63 40.82 55,178 -1.23(-2.92%)
Mar 10, 2004 42.22 42.22 41.93 42.04 74,926 -0.01(-0.02%)
Mar 09, 2004 42.60 42.60 41.96 42.05 126,910 -0.65(-1.53%)
Mar 08, 2004 42.42 42.86 42.42 42.70 93,367 +0.35(+0.83%)
Mar 05, 2004 42.01 42.93 42.01 42.35 75,942 +0.17(+0.41%)
Mar 04, 2004 42.28 42.53 42.08 42.18 92,351 -0.01(-0.03%)
Mar 03, 2004 42.07 42.42 41.83 42.20 79,427 +0.12(+0.29%)
Mar 02, 2004 41.47 42.45 41.47 42.07 144,480 +0.53(+1.28%)
Mar 01, 2004 41.08 42.00 41.08 41.54 58,373 +0.56(+1.38%)
Feb 27, 2004 41.00 41.32 40.82 40.98 87,849 -0.07(-0.17%)
Feb 26, 2004 40.25 41.11 40.12 41.05 107,307 +0.90(+2.23%)
Feb 25, 2004 40.23 40.36 39.87 40.15 143,464 +0.02(+0.05%)
Feb 24, 2004 40.25 40.38 39.85 40.13 96,417 -0.39(-0.97%)
Feb 23, 2004 40.88 40.93 40.38 40.52 58,518 -0.29(-0.71%)
Feb 20, 2004 41.47 41.49 40.80 40.81 108,033 -0.66(-1.59%)
Feb 19, 2004 41.42 41.82 41.32 41.47 111,518 +0.06(+0.13%)
Feb 18, 2004 41.32 41.56 41.29 41.42 95,691 +0.17(+0.42%)
Feb 17, 2004 40.56 41.77 40.56 41.24 89,011 +0.79(+1.96%)
Feb 13, 2004 40.94 41.08 40.39 40.45 72,603 -0.56(-1.36%)
Feb 12, 2004 41.32 41.32 41.00 41.01 44,287 -0.31(-0.75%)
Feb 11, 2004 41.15 41.48 41.05 41.32 113,987 +0.10(+0.25%)
Feb 10, 2004 40.84 41.22 40.78 41.22 92,641 +0.43(+1.06%)
Feb 09, 2004 40.63 41.20 40.13 40.78 323,665 -0.55(-1.33%)
Feb 06, 2004 39.94 41.38 39.72 41.33 81,606 +1.29(+3.22%)
Feb 05, 2004 40.22 40.22 39.61 40.05 78,847 -0.17(-0.43%)
Feb 04, 2004 41.53 41.53 40.22 40.22 139,543 -1.31(-3.15%)
Feb 03, 2004 41.33 41.94 41.13 41.53 229,426 +0.19(+0.47%)
Feb 02, 2004 41.94 42.49 41.21 41.33 527,825 +1.38(+3.45%)
Jan 30, 2004 39.43 40.15 39.31 39.96 83,058 +0.43(+1.10%)
Jan 29, 2004 39.40 39.59 39.11 39.52 127,200 -0.15(-0.38%)
Jan 28, 2004 41.25 41.54 39.60 39.67 149,998 -1.45(-3.53%)
Jan 27, 2004 40.38 41.13 40.18 41.13 133,009 +0.83(+2.07%)
Jan 26, 2004 40.67 40.75 39.43 40.29 148,110 -0.51(-1.25%)
Jan 23, 2004 39.77 41.29 39.77 40.80 200,675 +1.13(+2.85%)
Jan 22, 2004 39.25 39.70 38.67 39.67 242,785 +0.50(+1.27%)
Jan 21, 2004 38.74 39.39 38.68 39.18 168,003 +0.44(+1.14%)
Jan 20, 2004 38.68 38.99 38.66 38.74 119,069 +0.06(+0.14%)
Jan 16, 2004 38.72 38.81 38.68 38.68 94,093 +0.03(+0.07%)
Jan 15, 2004 38.91 38.97 38.61 38.66 147,965 -0.24(-0.62%)
Jan 14, 2004 40.56 40.56 38.43 38.90 590,699 -1.67(-4.11%)
Jan 13, 2004 40.60 40.98 40.37 40.56 64,181 +0.14(+0.34%)
Jan 12, 2004 39.74 40.48 39.53 40.43 113,261 +0.76(+1.91%)
Jan 09, 2004 39.84 39.94 39.62 39.67 60,841 -0.25(-0.64%)
Jan 08, 2004 39.99 39.99 39.52 39.92 99,176 -0.02(-0.05%)
Jan 07, 2004 39.43 40.04 39.36 39.94 112,970 +0.52(+1.31%)
Jan 06, 2004 39.15 39.72 39.14 39.43 147,384 +0.28(+0.70%)
Jan 05, 2004 37.19 39.15 37.19 39.15 147,965 +1.97(+5.30%)
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.