Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 34.78 35.62 34.36 34.47 901,900 -0.19(-0.53%)
Apr 29, 2004 35.51 35.95 34.19 34.65 1,281,900 -0.88(-2.46%)
Apr 28, 2004 36.28 36.47 35.53 35.53 897,300 -0.97(-2.67%)
Apr 27, 2004 36.22 36.85 36.06 36.50 992,300 +0.63(+1.76%)
Apr 26, 2004 35.80 36.56 35.76 35.87 666,300 -0.03(-0.10%)
Apr 23, 2004 36.42 36.42 35.85 35.90 826,900 -0.57(-1.55%)
Apr 22, 2004 35.60 36.95 35.60 36.47 1,075,800 +0.87(+2.44%)
Apr 21, 2004 35.95 35.95 34.93 35.60 986,900 +0.54(+1.54%)
Apr 20, 2004 36.11 36.11 34.95 35.06 998,300 -1.05(-2.91%)
Apr 19, 2004 36.75 36.75 35.97 36.11 745,700 -0.64(-1.74%)
Apr 16, 2004 36.62 36.83 36.44 36.75 993,500 +0.49(+1.37%)
Apr 15, 2004 36.45 36.75 35.91 36.26 1,062,000 -0.11(-0.32%)
Apr 14, 2004 36.51 36.78 35.60 36.37 1,203,000 -0.14(-0.38%)
Apr 13, 2004 36.62 36.70 36.10 36.51 1,145,400 -0.42(-1.14%)
Apr 12, 2004 37.30 37.30 36.63 36.93 935,800 -0.37(-0.99%)
Apr 08, 2004 38.20 38.20 37.15 37.30 574,900 -0.61(-1.61%)
Apr 07, 2004 38.16 38.40 37.65 37.91 660,600 -0.27(-0.71%)
Apr 06, 2004 38.03 38.75 37.91 38.18 1,097,100 +0.55(+1.45%)
Apr 05, 2004 38.30 38.30 37.21 37.63 1,614,900 -0.67(-1.74%)
Apr 02, 2004 39.00 39.06 38.26 38.30 1,879,700 -1.80(-4.49%)
Apr 01, 2004 40.40 40.70 39.87 40.10 866,100 -0.30(-0.74%)
Mar 31, 2004 40.70 40.95 40.03 40.40 1,077,200 -0.04(-0.10%)
Mar 30, 2004 39.38 40.62 39.31 40.44 2,113,900 +1.02(+2.60%)
Mar 29, 2004 39.35 39.83 39.10 39.42 860,700 +0.06(+0.15%)
Mar 26, 2004 39.25 39.51 39.11 39.35 561,700 +0.11(+0.28%)
Mar 25, 2004 39.90 39.92 38.88 39.24 1,069,500 +0.34(+0.89%)
Mar 24, 2004 38.92 39.62 38.55 38.90 916,600 -0.02(-0.06%)
Mar 23, 2004 38.67 39.05 38.10 38.92 956,500 +0.56(+1.47%)
Mar 22, 2004 38.50 38.63 38.05 38.36 1,063,000 -0.28(-0.72%)
Mar 19, 2004 38.92 39.28 38.63 38.64 881,400 -0.58(-1.49%)
Mar 18, 2004 39.40 39.58 39.05 39.22 1,166,700 -0.32(-0.81%)
Mar 17, 2004 39.76 39.88 38.97 39.54 2,599,700 -0.08(-0.20%)
Mar 16, 2004 39.70 39.95 38.78 39.62 1,508,500 +0.54(+1.39%)
Mar 15, 2004 39.03 39.60 38.77 39.08 1,122,700 +0.22(+0.55%)
Mar 12, 2004 38.50 38.87 37.92 38.87 705,300 +0.71(+1.86%)
Mar 11, 2004 38.24 38.95 37.79 38.15 1,068,200 -0.08(-0.21%)
Mar 10, 2004 39.50 39.88 38.06 38.24 1,010,300 -0.90(-2.31%)
Mar 09, 2004 39.23 39.49 38.65 39.14 849,100 -0.05(-0.13%)
Mar 08, 2004 39.35 39.85 38.90 39.19 892,100 -0.17(-0.42%)
Mar 05, 2004 39.00 39.99 39.00 39.35 1,353,000 +0.76(+1.97%)
Mar 04, 2004 37.60 38.74 37.48 38.60 1,121,300 +0.85(+2.24%)
Mar 03, 2004 37.88 37.88 37.08 37.75 701,400 -0.35(-0.91%)
Mar 02, 2004 38.50 38.53 37.52 38.10 1,573,100 -0.14(-0.37%)
Mar 01, 2004 37.38 38.24 37.01 38.24 2,503,800 +2.06(+5.69%)
Feb 27, 2004 35.38 36.42 35.38 36.17 1,254,000 +0.95(+2.70%)
Feb 26, 2004 33.97 35.24 33.81 35.22 886,700 +1.05(+3.09%)
Feb 25, 2004 33.80 34.24 33.06 34.17 1,137,800 +0.48(+1.42%)
Feb 24, 2004 33.54 34.04 33.51 33.69 773,900 +0.15(+0.45%)
Feb 23, 2004 34.25 34.31 33.51 33.54 815,400 -0.31(-0.93%)
Feb 20, 2004 34.76 35.22 33.85 33.85 1,083,100 -0.90(-2.60%)
Feb 19, 2004 35.10 35.20 34.70 34.76 561,000 -0.03(-0.09%)
Feb 18, 2004 35.20 35.30 34.67 34.79 909,900 -0.51(-1.44%)
Feb 17, 2004 35.00 35.74 34.91 35.30 635,600 +0.70(+2.02%)
Feb 13, 2004 35.00 35.20 34.57 34.60 421,200 -0.18(-0.52%)
Feb 12, 2004 35.05 35.25 34.71 34.78 594,200 -0.30(-0.84%)
Feb 11, 2004 34.13 35.26 33.71 35.08 859,400 +0.92(+2.71%)
Feb 10, 2004 34.25 34.38 33.78 34.15 585,300 -0.20(-0.58%)
Feb 09, 2004 34.81 35.05 34.20 34.35 873,500 -0.59(-1.67%)
Feb 06, 2004 33.83 34.99 33.83 34.94 778,500 +1.44(+4.30%)
Feb 05, 2004 33.42 34.12 33.10 33.49 926,700 -0.17(-0.49%)
Feb 04, 2004 34.25 34.31 33.62 33.66 796,600 -0.85(-2.45%)
Feb 03, 2004 34.22 34.99 34.10 34.51 756,200 +0.20(+0.57%)
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.