Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 25.48 25.68 25.07 25.52 1,040,300 +0.16(+0.63%)
Mar 30, 2004 25.21 25.62 25.21 25.36 863,500 +0.14(+0.54%)
Mar 29, 2004 25.23 25.36 25.16 25.22 868,100 -0.02(-0.06%)
Mar 26, 2004 25.04 25.37 24.95 25.23 595,200 +0.20(+0.78%)
Mar 25, 2004 25.10 25.18 24.75 25.04 1,256,800 +0.06(+0.26%)
Mar 24, 2004 25.18 25.30 24.85 24.98 1,402,500 -0.22(-0.87%)
Mar 23, 2004 25.30 25.39 25.16 25.20 984,100 -0.03(-0.12%)
Mar 22, 2004 25.50 25.63 25.13 25.23 1,204,300 -0.48(-1.89%)
Mar 19, 2004 25.96 26.02 25.68 25.71 991,600 -0.41(-1.59%)
Mar 18, 2004 26.32 26.50 25.93 26.12 1,131,400 -0.12(-0.48%)
Mar 17, 2004 25.99 26.43 25.99 26.25 1,266,800 +0.45(+1.74%)
Mar 16, 2004 26.00 26.30 25.60 25.80 1,751,800 -0.15(-0.58%)
Mar 15, 2004 26.32 26.32 25.59 25.95 2,015,200 -0.50(-1.87%)
Mar 12, 2004 26.35 26.59 26.09 26.45 1,227,900 +0.16(+0.59%)
Mar 11, 2004 26.65 27.01 26.25 26.29 1,305,200 -0.59(-2.19%)
Mar 10, 2004 27.19 27.43 26.80 26.88 838,100 -0.38(-1.39%)
Mar 09, 2004 27.49 27.62 27.00 27.26 944,300 -0.24(-0.87%)
Mar 08, 2004 27.85 27.88 27.50 27.50 786,400 -0.38(-1.35%)
Mar 05, 2004 27.51 28.20 27.50 27.88 1,952,000 +0.36(+1.33%)
Mar 04, 2004 27.50 27.71 27.41 27.51 1,149,100 +0.22(+0.81%)
Mar 03, 2004 27.02 27.39 27.02 27.29 1,170,700 +0.27(+0.98%)
Mar 02, 2004 26.92 27.17 26.92 27.02 1,666,000 +0.10(+0.39%)
Mar 01, 2004 27.05 27.23 26.73 26.92 2,441,800 -0.10(-0.39%)
Feb 27, 2004 27.07 27.25 26.82 27.02 2,224,400 +0.04(+0.15%)
Feb 26, 2004 27.20 27.93 26.98 26.98 4,180,000 -0.22(-0.81%)
Feb 25, 2004 28.48 29.18 26.96 27.20 6,633,700 -2.05(-6.99%)
Feb 24, 2004 29.34 29.61 29.07 29.25 1,519,200 -0.23(-0.76%)
Feb 23, 2004 29.82 29.82 29.38 29.48 797,000 -0.30(-1.01%)
Feb 20, 2004 29.93 29.98 29.66 29.77 921,800 -0.03(-0.08%)
Feb 19, 2004 30.18 30.18 29.77 29.80 944,500 -0.31(-1.03%)
Feb 18, 2004 30.23 30.23 29.93 30.11 811,100 -0.09(-0.28%)
Feb 17, 2004 30.09 30.46 30.02 30.20 954,600 +0.34(+1.16%)
Feb 13, 2004 30.00 30.05 29.78 29.85 792,700 -0.21(-0.70%)
Feb 12, 2004 30.09 30.20 29.75 30.06 1,082,300 -0.30(-0.97%)
Feb 11, 2004 29.80 30.50 29.78 30.36 1,260,700 +0.57(+1.90%)
Feb 10, 2004 30.24 30.34 29.66 29.79 1,312,400 -0.45(-1.49%)
Feb 09, 2004 29.55 30.34 29.55 30.24 1,454,900 +0.79(+2.68%)
Feb 06, 2004 29.30 29.62 29.28 29.45 631,500 +0.28(+0.96%)
Feb 05, 2004 29.04 29.25 28.85 29.17 1,137,600 +0.14(+0.48%)
Feb 04, 2004 29.50 29.51 28.90 29.03 935,100 -0.48(-1.63%)
Feb 03, 2004 28.89 29.76 28.80 29.51 1,202,700 +0.62(+2.15%)
Feb 02, 2004 29.11 29.25 28.73 28.89 793,500 -0.07(-0.26%)
Jan 30, 2004 28.86 29.05 28.70 28.96 981,700 +0.11(+0.36%)
Jan 29, 2004 29.00 29.00 28.59 28.86 1,735,100 -0.14(-0.48%)
Jan 28, 2004 29.46 29.84 29.00 29.00 1,444,000 -0.46(-1.56%)
Jan 27, 2004 29.36 29.52 29.24 29.46 627,300 -0.08(-0.27%)
Jan 26, 2004 29.43 29.57 29.00 29.54 1,031,800 +0.11(+0.39%)
Jan 23, 2004 29.80 30.09 29.38 29.43 1,622,900 -0.29(-0.96%)
Jan 22, 2004 29.27 29.75 29.26 29.71 1,004,600 +0.48(+1.64%)
Jan 21, 2004 28.91 29.23 28.84 29.23 817,400 +0.28(+0.95%)
Jan 20, 2004 28.79 29.07 28.62 28.95 826,000 +0.17(+0.59%)
Jan 16, 2004 29.15 29.15 28.77 28.79 778,800 -0.05(-0.19%)
Jan 15, 2004 28.43 28.91 28.42 28.84 1,275,300 +0.42(+1.48%)
Jan 14, 2004 27.37 28.50 27.36 28.42 1,714,300 +1.06(+3.86%)
Jan 13, 2004 27.52 27.70 27.35 27.36 804,100 -0.12(-0.45%)
Jan 12, 2004 27.38 27.62 27.31 27.49 1,074,500 +0.06(+0.22%)
Jan 09, 2004 27.40 27.73 27.36 27.43 1,100,700 +0.02(+0.07%)
Jan 08, 2004 27.98 28.00 27.30 27.41 1,724,900 -0.41(-1.49%)
Jan 07, 2004 28.00 28.00 27.62 27.82 1,223,900 -0.29(-1.03%)
Jan 06, 2004 27.98 28.14 27.81 28.11 927,400 +0.14(+0.50%)
Jan 05, 2004 28.02 28.07 27.82 27.98 1,247,900 +0.12(+0.41%)
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.