Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 45.54 45.75 45.28 45.48 814,800 -0.16(-0.35%)
Mar 30, 2004 45.20 45.71 45.01 45.64 625,200 +0.29(+0.64%)
Mar 29, 2004 44.33 45.39 44.33 45.35 870,000 +1.02(+2.30%)
Mar 26, 2004 43.55 44.85 43.45 44.33 614,200 +0.45(+1.03%)
Mar 25, 2004 42.70 43.90 42.60 43.88 716,700 +1.29(+3.03%)
Mar 24, 2004 42.70 42.99 42.26 42.59 735,400 -0.03(-0.07%)
Mar 23, 2004 43.25 43.25 42.30 42.62 729,700 -0.20(-0.47%)
Mar 22, 2004 43.40 43.40 42.14 42.82 882,100 -0.68(-1.56%)
Mar 19, 2004 44.01 44.01 43.40 43.50 827,400 -0.51(-1.16%)
Mar 18, 2004 44.35 44.61 43.51 44.01 1,053,300 -0.49(-1.10%)
Mar 17, 2004 43.92 44.95 43.80 44.50 862,300 +0.59(+1.34%)
Mar 16, 2004 42.75 44.10 42.75 43.91 1,559,300 +1.33(+3.12%)
Mar 15, 2004 43.23 43.23 42.25 42.58 858,200 -0.65(-1.50%)
Mar 12, 2004 42.75 43.45 42.52 43.23 828,900 +0.58(+1.36%)
Mar 11, 2004 42.55 43.39 42.42 42.65 1,050,000 -0.02(-0.05%)
Mar 10, 2004 43.90 44.56 42.58 42.67 1,465,600 -1.38(-3.13%)
Mar 09, 2004 44.25 44.32 43.70 44.05 1,877,100 -0.78(-1.74%)
Mar 08, 2004 46.37 46.37 44.83 44.83 1,889,800 -1.54(-3.32%)
Mar 05, 2004 45.73 46.65 45.66 46.37 1,909,000 +0.64(+1.40%)
Mar 04, 2004 45.79 45.98 44.77 45.73 2,431,200 +0.93(+2.08%)
Mar 03, 2004 43.70 44.82 43.21 44.80 2,510,500 +1.10(+2.52%)
Mar 02, 2004 42.30 43.80 41.94 43.70 3,168,800 +1.34(+3.16%)
Mar 01, 2004 42.02 43.27 41.51 42.36 4,284,000 +0.36(+0.86%)
Feb 27, 2004 43.95 46.00 41.52 42.00 16,191,200 -11.30(-21.20%)
Feb 26, 2004 52.78 53.35 52.59 53.30 878,600 +1.30(+2.50%)
Feb 25, 2004 51.20 52.40 51.20 52.00 962,700 +1.00(+1.96%)
Feb 24, 2004 52.00 52.34 50.99 51.00 1,479,100 -1.55(-2.95%)
Feb 23, 2004 53.84 54.15 52.05 52.55 817,200 -1.29(-2.40%)
Feb 20, 2004 54.51 54.68 53.10 53.84 770,700 -0.66(-1.21%)
Feb 19, 2004 56.15 56.40 54.48 54.50 759,700 -1.12(-2.01%)
Feb 18, 2004 57.00 57.00 55.58 55.62 482,400 -1.14(-2.01%)
Feb 17, 2004 56.15 57.15 56.10 56.76 483,600 +0.98(+1.76%)
Feb 13, 2004 56.38 56.62 55.45 55.78 395,100 -0.50(-0.89%)
Feb 12, 2004 56.90 57.10 56.28 56.28 506,500 -0.72(-1.26%)
Feb 11, 2004 57.35 57.35 56.60 57.00 637,800 -0.22(-0.38%)
Feb 10, 2004 57.32 57.65 57.00 57.22 225,500 -0.09(-0.16%)
Feb 09, 2004 57.85 58.04 57.31 57.31 289,700 -0.74(-1.27%)
Feb 06, 2004 56.08 58.29 56.08 58.05 533,900 +2.02(+3.61%)
Feb 05, 2004 55.40 56.56 55.31 56.03 295,200 +0.78(+1.41%)
Feb 04, 2004 55.35 55.90 54.50 55.25 874,000 -0.85(-1.52%)
Feb 03, 2004 56.86 56.86 55.45 56.10 338,700 -0.76(-1.34%)
Feb 02, 2004 56.80 57.40 56.40 56.86 597,200 +0.12(+0.21%)
Jan 30, 2004 56.48 57.41 55.76 56.74 1,074,800 +0.99(+1.78%)
Jan 29, 2004 58.45 58.57 53.69 55.75 2,226,200 -2.93(-4.99%)
Jan 28, 2004 60.05 60.35 58.49 58.68 436,800 -1.22(-2.04%)
Jan 27, 2004 61.05 61.15 59.90 59.90 350,500 -1.48(-2.41%)
Jan 26, 2004 60.61 61.58 59.96 61.38 354,100 +0.62(+1.02%)
Jan 23, 2004 60.75 61.25 60.50 60.76 390,100 -0.09(-0.15%)
Jan 22, 2004 61.66 61.75 59.61 60.85 648,900 -0.81(-1.31%)
Jan 21, 2004 60.90 61.75 60.03 61.66 774,900 +0.64(+1.05%)
Jan 20, 2004 62.15 63.16 60.19 61.02 2,120,400 +2.48(+4.24%)
Jan 16, 2004 57.10 58.70 56.85 58.54 636,900 +1.40(+2.45%)
Jan 15, 2004 56.70 57.75 56.43 57.14 449,900 +0.54(+0.95%)
Jan 14, 2004 57.00 57.53 56.00 56.60 808,700 -0.50(-0.88%)
Jan 13, 2004 57.95 57.97 56.88 57.10 520,500 -0.75(-1.30%)
Jan 12, 2004 58.00 58.30 57.20 57.85 277,800 -0.09(-0.16%)
Jan 09, 2004 57.30 58.21 57.22 57.94 813,400 +0.46(+0.80%)
Jan 08, 2004 57.75 57.90 56.82 57.48 567,000 -0.17(-0.29%)
Jan 07, 2004 57.90 57.97 57.20 57.65 503,200 -0.15(-0.26%)
Jan 06, 2004 57.50 58.11 57.36 57.80 661,300 -0.20(-0.34%)
Jan 05, 2004 57.77 58.49 57.50 58.00 812,500 +0.18(+0.31%)
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.