Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 31.56 32.22 31.42 32.00 4,384,416 +0.58(+1.84%)
Mar 30, 2004 31.01 31.50 30.94 31.43 3,166,301 +0.31(+1.00%)
Mar 29, 2004 31.01 31.19 30.86 31.11 2,737,934 +0.45(+1.47%)
Mar 26, 2004 30.80 30.99 30.47 30.66 4,609,508 -0.29(-0.93%)
Mar 25, 2004 30.59 31.09 30.47 30.95 2,599,080 +0.54(+1.77%)
Mar 24, 2004 30.18 30.60 29.88 30.41 4,338,987 -0.06(-0.20%)
Mar 23, 2004 30.34 31.08 30.34 30.48 4,486,310 +0.34(+1.11%)
Mar 22, 2004 29.95 30.31 29.64 30.14 5,743,822 -0.58(-1.90%)
Mar 19, 2004 30.95 31.21 30.68 30.73 3,506,506 -0.23(-0.73%)
Mar 18, 2004 30.97 31.11 30.62 30.95 3,019,363 -0.06(-0.20%)
Mar 17, 2004 30.82 31.08 30.76 31.01 3,313,240 +0.30(+0.99%)
Mar 16, 2004 30.37 30.85 30.37 30.71 4,657,119 -0.29(-0.93%)
Mar 15, 2004 31.13 31.53 30.73 31.00 3,996,216 -0.41(-1.29%)
Mar 12, 2004 31.23 31.47 30.29 31.40 5,902,054 +0.12(+0.37%)
Mar 11, 2004 31.95 32.04 31.22 31.29 3,995,446 -0.76(-2.36%)
Mar 10, 2004 32.53 32.53 31.74 32.04 4,807,009 -0.44(-1.34%)
Mar 09, 2004 32.88 33.27 32.27 32.48 4,570,880 -0.58(-1.74%)
Mar 08, 2004 33.29 33.39 33.04 33.06 3,276,024 -0.23(-0.70%)
Mar 05, 2004 33.16 33.43 32.84 33.29 4,059,996 +0.07(+0.21%)
Mar 04, 2004 33.41 33.51 32.90 33.22 3,109,964 -0.34(-1.00%)
Mar 03, 2004 33.56 33.82 33.48 33.55 3,642,536 -0.21(-0.62%)
Mar 02, 2004 33.94 34.18 33.49 33.76 3,648,696 -0.34(-1.01%)
Mar 01, 2004 33.80 34.19 33.51 34.11 3,364,829 +0.31(+0.92%)
Feb 27, 2004 33.23 33.95 33.23 33.80 8,665,783 +0.72(+2.19%)
Feb 26, 2004 33.51 34.07 32.70 33.07 9,161,011 -1.08(-3.15%)
Feb 25, 2004 33.68 34.33 33.58 34.15 3,952,070 +0.47(+1.39%)
Feb 24, 2004 33.74 34.08 33.43 33.68 4,038,436 -0.31(-0.92%)
Feb 23, 2004 34.71 34.73 33.58 33.99 5,183,788 -0.56(-1.62%)
Feb 20, 2004 34.79 35.02 34.52 34.55 4,205,523 -0.14(-0.40%)
Feb 19, 2004 34.99 35.03 34.60 34.69 4,532,381 -0.05(-0.16%)
Feb 18, 2004 34.99 35.14 34.58 34.75 3,801,923 -0.01(-0.02%)
Feb 17, 2004 34.75 34.87 34.59 34.75 2,696,355 +0.12(+0.34%)
Feb 13, 2004 34.44 34.80 34.42 34.64 2,484,352 +0.06(+0.18%)
Feb 12, 2004 34.52 34.66 34.30 34.57 2,307,769 -0.09(-0.27%)
Feb 11, 2004 33.97 34.76 33.76 34.67 4,037,281 +0.56(+1.65%)
Feb 10, 2004 34.15 34.21 33.90 34.11 3,597,749 -0.15(-0.43%)
Feb 09, 2004 34.44 34.56 34.07 34.26 3,904,844 -0.30(-0.88%)
Feb 06, 2004 34.57 35.08 34.28 34.56 6,259,070 -0.01(-0.02%)
Feb 05, 2004 34.00 34.64 33.96 34.57 4,370,043 +0.62(+1.84%)
Feb 04, 2004 33.59 34.48 33.55 33.94 6,952,569 +0.36(+1.07%)
Feb 03, 2004 33.15 33.88 32.89 33.59 4,877,462 +0.44(+1.32%)
Feb 02, 2004 32.47 33.58 32.42 33.15 4,232,087 +0.62(+1.89%)
Jan 30, 2004 32.73 32.84 32.35 32.53 3,399,222 -0.43(-1.30%)
Jan 29, 2004 33.12 33.26 32.73 32.96 4,285,730 +0.59(+1.83%)
Jan 28, 2004 32.69 33.20 32.34 32.37 4,356,440 -0.31(-0.95%)
Jan 27, 2004 32.96 33.20 32.46 32.68 2,710,086 -0.39(-1.18%)
Jan 26, 2004 32.61 33.15 32.46 33.07 3,679,881 +0.46(+1.41%)
Jan 23, 2004 33.39 33.57 32.45 32.61 5,224,597 -0.82(-2.45%)
Jan 22, 2004 33.82 34.00 33.41 33.43 3,326,073 -0.55(-1.61%)
Jan 21, 2004 33.69 34.15 33.43 33.97 4,601,166 +0.33(+0.97%)
Jan 20, 2004 34.72 34.84 33.49 33.65 6,421,152 -0.65(-1.89%)
Jan 16, 2004 33.86 34.29 33.55 34.29 3,393,190 +0.76(+2.25%)
Jan 15, 2004 33.66 33.82 33.28 33.54 3,020,261 -0.05(-0.16%)
Jan 14, 2004 33.20 33.74 33.16 33.59 3,808,853 +0.68(+2.06%)
Jan 13, 2004 32.96 33.09 32.42 32.91 3,058,889 -0.13(-0.40%)
Jan 12, 2004 33.23 33.23 32.77 33.05 3,143,074 -0.18(-0.54%)
Jan 09, 2004 33.35 34.70 33.15 33.23 5,237,045 -0.17(-0.51%)
Jan 08, 2004 33.12 33.62 32.93 33.40 3,996,986 +0.45(+1.37%)
Jan 07, 2004 32.67 33.23 32.49 32.95 5,414,526 +0.27(+0.83%)
Jan 06, 2004 32.73 32.73 32.31 32.67 3,228,542 -0.11(-0.33%)
Jan 05, 2004 32.88 33.18 32.68 32.78 5,281,447 +0.06(+0.19%)
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.