Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 22.97 23.19 22.96 23.15 874,300 +0.31(+1.37%)
Mar 30, 2004 22.66 22.87 22.64 22.83 467,900 +0.22(+0.99%)
Mar 29, 2004 22.45 22.63 22.44 22.61 397,300 +0.31(+1.38%)
Mar 26, 2004 22.12 22.36 22.10 22.30 505,500 +0.07(+0.33%)
Mar 25, 2004 21.99 22.28 21.96 22.23 398,600 +0.31(+1.43%)
Mar 24, 2004 21.95 22.13 21.85 21.92 888,100 -0.59(-2.64%)
Mar 23, 2004 22.59 22.63 22.46 22.51 727,700 -0.22(-0.98%)
Mar 22, 2004 22.82 22.86 22.50 22.73 263,200 -0.31(-1.35%)
Mar 19, 2004 23.06 23.12 23.00 23.04 211,800 -0.02(-0.07%)
Mar 18, 2004 23.05 23.13 23.01 23.06 191,000 -0.13(-0.56%)
Mar 17, 2004 23.00 23.23 22.97 23.19 304,600 +0.34(+1.47%)
Mar 16, 2004 23.06 23.16 22.75 22.85 314,000 +0.08(+0.37%)
Mar 15, 2004 23.06 23.12 22.73 22.77 341,700 -0.39(-1.70%)
Mar 12, 2004 23.07 23.17 22.91 23.16 534,400 -0.21(-0.88%)
Mar 11, 2004 23.52 23.59 23.36 23.37 279,100 -0.18(-0.76%)
Mar 10, 2004 23.82 23.83 23.54 23.55 330,200 -0.20(-0.83%)
Mar 09, 2004 23.74 23.95 23.69 23.75 227,400 -0.06(-0.27%)
Mar 08, 2004 23.83 24.00 23.81 23.81 172,200 -0.04(-0.17%)
Mar 05, 2004 23.65 23.94 23.65 23.85 180,700 +0.32(+1.35%)
Mar 04, 2004 23.34 23.57 23.25 23.53 645,800 -0.15(-0.62%)
Mar 03, 2004 23.45 23.77 23.42 23.68 677,300 -0.25(-1.04%)
Mar 02, 2004 24.09 24.16 23.90 23.93 526,800 -0.69(-2.80%)
Mar 01, 2004 24.40 24.67 24.32 24.62 259,300 +0.39(+1.60%)
Feb 27, 2004 24.20 24.36 24.19 24.23 683,700 +0.06(+0.23%)
Feb 26, 2004 24.21 24.27 24.05 24.18 629,800 -0.29(-1.19%)
Feb 25, 2004 24.58 24.61 24.38 24.47 357,000 -0.18(-0.73%)
Feb 24, 2004 24.47 24.78 24.47 24.65 252,400 +0.18(+0.74%)
Feb 23, 2004 24.59 24.64 24.43 24.47 628,600 -0.32(-1.28%)
Feb 20, 2004 24.94 24.97 24.68 24.78 526,400 -0.02(-0.07%)
Feb 19, 2004 24.89 24.92 24.72 24.80 811,100 +0.27(+1.10%)
Feb 18, 2004 24.96 25.01 24.52 24.53 668,500 +0.08(+0.33%)
Feb 17, 2004 24.37 24.53 24.34 24.45 291,500 +0.32(+1.34%)
Feb 13, 2004 24.47 24.53 24.12 24.13 805,900 +0.16(+0.65%)
Feb 12, 2004 23.87 24.05 23.87 23.97 571,300 +0.72(+3.11%)
Feb 11, 2004 23.03 23.26 22.95 23.25 859,400 +0.19(+0.82%)
Feb 10, 2004 23.00 23.10 22.98 23.06 395,200 +0.06(+0.26%)
Feb 09, 2004 23.07 23.07 22.91 23.00 321,800 -0.21(-0.90%)
Feb 06, 2004 23.24 23.35 23.04 23.21 273,300 +0.25(+1.07%)
Feb 05, 2004 23.04 23.13 22.91 22.96 497,900 +0.38(+1.70%)
Feb 04, 2004 22.63 22.86 22.58 22.58 828,900 +0.01(+0.06%)
Feb 03, 2004 22.52 22.61 22.49 22.56 142,600 +0.13(+0.58%)
Feb 02, 2004 22.28 22.50 22.22 22.43 270,500 -0.06(-0.27%)
Jan 30, 2004 22.46 22.53 22.39 22.49 248,000 +0.11(+0.49%)
Jan 29, 2004 22.47 22.57 22.25 22.38 665,700 +0.04(+0.16%)
Jan 28, 2004 22.63 22.70 22.33 22.35 737,000 -0.36(-1.57%)
Jan 27, 2004 22.75 22.79 22.56 22.70 578,600 -0.13(-0.58%)
Jan 26, 2004 22.97 23.01 22.81 22.84 473,700 -0.13(-0.57%)
Jan 23, 2004 23.09 23.15 22.93 22.97 292,200 +0.08(+0.34%)
Jan 22, 2004 23.00 23.01 22.84 22.89 314,400 -0.12(-0.51%)
Jan 21, 2004 22.91 23.06 22.78 23.01 370,700 +0.22(+0.95%)
Jan 20, 2004 22.73 22.86 22.67 22.79 446,100 +0.44(+1.97%)
Jan 16, 2004 22.43 22.44 22.29 22.35 302,200 -0.18(-0.78%)
Jan 15, 2004 22.55 22.60 22.42 22.53 202,200 -0.05(-0.24%)
Jan 14, 2004 22.53 22.59 22.49 22.58 462,400 +0.03(+0.13%)
Jan 13, 2004 22.67 22.69 22.48 22.55 778,300 -0.16(-0.72%)
Jan 12, 2004 22.69 22.78 22.67 22.71 324,100 -0.00(-0.01%)
Jan 09, 2004 22.72 22.81 22.71 22.72 531,000 +0.16(+0.69%)
Jan 08, 2004 21.98 22.58 22.48 22.56 605,700 +0.58(+2.62%)
Jan 07, 2004 22.01 22.05 21.95 21.98 405,300 +0.00(+0.02%)
Jan 06, 2004 21.97 22.09 21.97 21.98 452,600 +0.11(+0.52%)
Jan 05, 2004 21.82 21.87 21.72 21.87 578,800 +0.23(+1.05%)
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.