Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 30.97 31.23 30.61 31.23 424,363 +0.26(+0.84%)
Mar 30, 2004 30.78 31.16 30.59 30.97 295,765 +0.20(+0.64%)
Mar 29, 2004 30.59 30.83 30.50 30.77 157,927 +0.19(+0.61%)
Mar 26, 2004 30.07 30.63 29.93 30.59 285,129 +0.65(+2.18%)
Mar 25, 2004 29.79 30.44 29.76 29.93 792,216 +0.06(+0.19%)
Mar 24, 2004 29.83 29.93 29.70 29.88 358,399 +0.12(+0.41%)
Mar 23, 2004 29.92 30.25 29.75 29.76 362,266 +0.07(+0.25%)
Mar 22, 2004 29.85 29.88 29.55 29.68 391,596 -0.17(-0.56%)
Mar 19, 2004 29.28 29.86 29.23 29.85 490,327 +0.52(+1.78%)
Mar 18, 2004 28.89 29.33 28.86 29.33 464,543 +0.20(+0.70%)
Mar 17, 2004 28.79 29.18 28.79 29.12 363,448 +0.15(+0.51%)
Mar 16, 2004 28.74 28.98 28.68 28.98 549,953 +0.23(+0.81%)
Mar 15, 2004 28.86 28.90 28.62 28.74 504,509 -0.07(-0.23%)
Mar 12, 2004 27.98 28.84 27.98 28.81 308,120 +0.82(+2.93%)
Mar 11, 2004 28.81 28.84 27.93 27.99 306,508 -0.91(-3.16%)
Mar 10, 2004 28.72 29.02 28.62 28.90 628,272 +0.10(+0.36%)
Mar 09, 2004 28.40 28.83 28.40 28.80 431,991 +0.40(+1.41%)
Mar 08, 2004 28.02 28.51 28.02 28.40 820,364 +0.29(+1.03%)
Mar 05, 2004 28.44 28.68 28.05 28.11 184,463 -0.35(-1.24%)
Mar 04, 2004 28.36 28.61 28.36 28.46 353,457 +0.10(+0.36%)
Mar 03, 2004 28.16 28.46 28.01 28.36 241,726 +0.14(+0.50%)
Mar 02, 2004 28.16 28.62 28.16 28.22 258,378 -0.12(-0.43%)
Mar 01, 2004 27.88 28.55 27.83 28.34 476,254 +0.47(+1.67%)
Feb 27, 2004 27.49 27.93 27.46 27.88 548,342 +0.39(+1.42%)
Feb 26, 2004 27.21 27.56 27.04 27.49 382,034 +0.29(+1.06%)
Feb 25, 2004 27.32 27.69 27.20 27.20 1,073,478 -0.12(-0.44%)
Feb 24, 2004 26.57 27.38 26.39 27.32 620,430 +0.70(+2.62%)
Feb 23, 2004 27.23 27.27 26.62 26.62 212,396 -0.61(-2.22%)
Feb 20, 2004 27.64 27.76 27.12 27.23 211,752 -0.26(-0.95%)
Feb 19, 2004 27.88 27.93 27.37 27.49 714,434 +0.31(+1.13%)
Feb 18, 2004 27.64 27.66 27.18 27.18 305,649 -0.36(-1.32%)
Feb 17, 2004 27.55 27.88 27.46 27.54 275,460 +0.06(+0.20%)
Feb 13, 2004 27.64 27.72 27.46 27.49 216,801 -0.07(-0.24%)
Feb 12, 2004 27.88 27.88 27.45 27.55 421,355 -0.37(-1.33%)
Feb 11, 2004 27.69 28.06 27.58 27.92 555,969 +0.28(+1.01%)
Feb 10, 2004 27.94 28.01 27.46 27.64 382,786 -0.29(-1.03%)
Feb 09, 2004 28.16 28.28 27.77 27.93 315,962 -0.15(-0.53%)
Feb 06, 2004 27.92 28.20 27.54 28.08 905,237 -0.95(-3.27%)
Feb 05, 2004 28.86 29.16 28.86 29.03 315,210 -0.01(-0.03%)
Feb 04, 2004 29.55 29.55 29.02 29.04 483,559 -0.62(-2.10%)
Feb 03, 2004 29.14 29.79 28.78 29.66 1,237,637 +0.52(+1.79%)
Feb 02, 2004 29.74 29.74 28.67 29.14 2,539,627 -0.46(-1.54%)
Jan 30, 2004 28.48 29.77 27.82 29.60 1,015,679 +1.12(+3.92%)
Jan 29, 2004 26.62 28.48 26.34 28.48 1,506,114 +3.16(+12.50%)
Jan 28, 2004 25.18 25.36 24.82 25.32 258,378 +0.22(+0.89%)
Jan 27, 2004 25.55 25.67 24.94 25.09 284,592 -0.52(-2.04%)
Jan 26, 2004 25.72 25.72 25.34 25.62 218,520 +0.08(+0.33%)
Jan 23, 2004 26.03 26.11 25.38 25.53 340,242 -0.26(-1.01%)
Jan 22, 2004 25.27 25.83 25.27 25.79 259,130 +0.57(+2.25%)
Jan 21, 2004 25.06 25.36 25.06 25.22 530,615 +0.17(+0.67%)
Jan 20, 2004 25.60 25.60 24.78 25.06 406,529 -0.49(-1.93%)
Jan 16, 2004 25.36 25.74 25.32 25.55 688,972 +0.35(+1.40%)
Jan 15, 2004 25.50 25.50 25.13 25.20 246,453 -0.21(-0.84%)
Jan 14, 2004 25.27 25.54 25.24 25.41 248,924 +0.05(+0.18%)
Jan 13, 2004 25.60 25.60 25.06 25.36 473,675 -0.31(-1.20%)
Jan 12, 2004 25.77 26.02 25.45 25.67 542,003 -0.20(-0.76%)
Jan 09, 2004 25.52 25.91 25.50 25.87 261,493 +0.34(+1.35%)
Jan 08, 2004 25.74 25.78 25.45 25.52 904,914 -0.17(-0.65%)
Jan 07, 2004 26.13 26.20 25.69 25.69 352,920 -0.51(-1.95%)
Jan 06, 2004 25.97 26.25 25.71 26.20 402,017 +0.10(+0.39%)
Jan 05, 2004 26.17 26.24 25.97 26.10 355,068 +0.04(+0.14%)
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.