Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 31.19 31.20 30.47 30.73 353,400 -0.37(-1.20%)
Mar 30, 2004 30.60 31.35 30.53 31.11 523,300 +0.49(+1.61%)
Mar 29, 2004 29.66 30.63 29.57 30.61 683,300 +0.97(+3.28%)
Mar 26, 2004 29.97 30.05 29.57 29.64 371,200 -0.31(-1.05%)
Mar 25, 2004 29.46 30.00 29.40 29.95 408,800 +0.51(+1.72%)
Mar 24, 2004 29.80 30.11 29.44 29.45 681,900 -0.21(-0.70%)
Mar 23, 2004 29.23 29.73 29.09 29.65 694,000 +0.39(+1.34%)
Mar 22, 2004 29.89 29.95 29.00 29.26 1,050,800 -0.64(-2.14%)
Mar 19, 2004 30.16 30.39 29.64 29.90 770,400 -0.14(-0.47%)
Mar 18, 2004 30.30 30.68 30.03 30.04 2,232,600 -1.31(-4.19%)
Mar 17, 2004 31.27 31.70 31.27 31.35 333,100 +0.09(+0.28%)
Mar 16, 2004 31.64 31.93 31.21 31.27 406,300 -0.27(-0.87%)
Mar 15, 2004 31.93 32.09 31.43 31.54 388,900 -0.39(-1.23%)
Mar 12, 2004 31.33 31.93 31.33 31.93 511,500 +0.75(+2.39%)
Mar 11, 2004 31.71 32.13 31.13 31.19 561,900 -0.63(-1.99%)
Mar 10, 2004 32.37 32.40 31.80 31.82 473,600 -0.57(-1.77%)
Mar 09, 2004 32.57 32.63 32.21 32.39 396,500 -0.17(-0.53%)
Mar 08, 2004 32.50 32.73 32.47 32.57 300,800 +0.07(+0.21%)
Mar 05, 2004 32.34 32.75 32.19 32.50 390,900 -0.10(-0.31%)
Mar 04, 2004 32.35 32.72 32.34 32.60 267,600 +0.41(+1.28%)
Mar 03, 2004 32.42 32.55 31.83 32.19 502,100 -0.05(-0.17%)
Mar 02, 2004 32.27 32.49 32.08 32.24 478,400 -0.03(-0.10%)
Mar 01, 2004 31.42 32.47 31.42 32.27 844,100 +0.79(+2.50%)
Feb 27, 2004 31.07 31.82 30.97 31.49 642,900 +0.69(+2.25%)
Feb 26, 2004 30.35 30.98 30.23 30.79 664,600 +0.49(+1.61%)
Feb 25, 2004 30.05 30.35 29.94 30.31 265,300 +0.24(+0.80%)
Feb 24, 2004 29.75 30.33 29.62 30.07 465,800 +0.31(+1.05%)
Feb 23, 2004 30.33 30.37 29.65 29.75 399,000 -0.48(-1.59%)
Feb 20, 2004 30.01 30.40 30.01 30.23 362,300 +0.02(+0.07%)
Feb 19, 2004 30.59 30.87 30.20 30.21 311,400 -0.35(-1.16%)
Feb 18, 2004 30.66 30.91 30.48 30.57 284,300 -0.05(-0.17%)
Feb 17, 2004 30.27 30.77 30.18 30.62 332,100 +0.53(+1.77%)
Feb 13, 2004 30.09 30.29 29.90 30.09 295,900 +0.02(+0.07%)
Feb 12, 2004 29.97 30.42 29.78 30.07 571,400 +0.11(+0.38%)
Feb 11, 2004 29.69 30.01 29.42 29.95 434,500 +0.29(+0.97%)
Feb 10, 2004 29.86 29.91 29.44 29.67 382,600 -0.21(-0.71%)
Feb 09, 2004 30.06 30.13 29.23 29.88 646,300 -0.03(-0.09%)
Feb 06, 2004 30.07 30.11 29.70 29.91 515,300 -0.07(-0.24%)
Feb 05, 2004 29.85 30.89 29.83 29.98 1,977,400 +0.53(+1.81%)
Feb 04, 2004 28.85 29.58 28.73 29.45 684,000 +0.51(+1.77%)
Feb 03, 2004 28.73 28.99 28.59 28.93 267,600 +0.12(+0.42%)
Feb 02, 2004 28.72 28.93 28.55 28.81 356,300 +0.27(+0.96%)
Jan 30, 2004 27.99 28.70 27.77 28.54 414,000 +0.53(+1.90%)
Jan 29, 2004 27.57 28.13 27.48 28.01 317,300 +0.31(+1.13%)
Jan 28, 2004 28.10 28.36 27.37 27.69 307,800 -0.34(-1.21%)
Jan 27, 2004 28.13 28.51 27.96 28.03 335,500 -0.09(-0.33%)
Jan 26, 2004 28.17 28.43 27.97 28.13 226,900 -0.11(-0.38%)
Jan 23, 2004 28.24 28.32 28.01 28.23 262,700 -0.09(-0.33%)
Jan 22, 2004 28.33 28.57 28.23 28.33 318,400 -0.11(-0.37%)
Jan 21, 2004 28.53 28.58 28.19 28.43 299,400 -0.12(-0.42%)
Jan 20, 2004 28.73 28.91 28.45 28.55 344,900 -0.13(-0.47%)
Jan 16, 2004 28.53 28.82 28.40 28.69 555,200 +0.25(+0.89%)
Jan 15, 2004 28.72 28.93 28.39 28.43 560,507 -0.41(-1.43%)
Jan 14, 2004 27.80 28.85 27.76 28.85 900,066 +1.18(+4.27%)
Jan 13, 2004 27.33 27.89 27.17 27.67 556,089 +0.33(+1.22%)
Jan 12, 2004 27.04 28.11 27.04 27.33 656,436 +0.22(+0.81%)
Jan 09, 2004 27.92 27.93 27.03 27.11 1,162,720 -0.82(-2.94%)
Jan 08, 2004 29.05 29.05 27.83 27.93 655,109 -0.71(-2.49%)
Jan 07, 2004 29.00 29.07 28.30 28.65 1,484,999 -1.14(-3.83%)
Jan 06, 2004 29.83 30.23 29.67 29.79 602,100 +0.32(+1.09%)
Jan 05, 2004 29.24 29.55 29.24 29.47 303,800 +0.33(+1.14%)
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.