Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 40.50 41.35 40.32 41.07 3,416,500 +0.74(+1.83%)
Mar 30, 2004 39.80 40.43 39.70 40.33 2,467,300 +0.40(+1.00%)
Mar 29, 2004 39.80 40.02 39.60 39.93 2,133,500 +0.58(+1.47%)
Mar 26, 2004 39.52 39.77 39.10 39.35 3,591,900 -0.37(-0.93%)
Mar 25, 2004 39.25 39.90 39.10 39.72 2,025,300 +0.69(+1.77%)
Mar 24, 2004 38.73 39.27 38.34 39.03 3,381,100 -0.08(-0.20%)
Mar 23, 2004 38.93 39.89 38.93 39.11 3,495,900 +0.43(+1.11%)
Mar 22, 2004 38.43 38.90 38.04 38.68 4,475,800 -0.75(-1.90%)
Mar 19, 2004 39.72 40.05 39.37 39.43 2,732,400 -0.29(-0.73%)
Mar 18, 2004 39.75 39.93 39.30 39.72 2,352,800 -0.08(-0.20%)
Mar 17, 2004 39.55 39.89 39.48 39.80 2,581,800 +0.39(+0.99%)
Mar 16, 2004 38.98 39.59 38.98 39.41 3,629,000 -0.37(-0.93%)
Mar 15, 2004 39.95 40.46 39.43 39.78 3,114,000 -0.52(-1.29%)
Mar 12, 2004 40.08 40.39 38.87 40.30 4,599,100 +0.15(+0.37%)
Mar 11, 2004 41.00 41.12 40.07 40.15 3,113,400 -0.97(-2.36%)
Mar 10, 2004 41.75 41.75 40.73 41.12 3,745,800 -0.56(-1.34%)
Mar 09, 2004 42.20 42.70 41.41 41.68 3,561,800 -0.74(-1.74%)
Mar 08, 2004 42.72 42.85 42.40 42.42 2,552,800 -0.30(-0.70%)
Mar 05, 2004 42.55 42.90 42.14 42.72 3,163,700 +0.09(+0.21%)
Mar 04, 2004 42.87 43.00 42.22 42.63 2,423,400 -0.43(-1.00%)
Mar 03, 2004 43.07 43.40 42.96 43.06 2,838,400 -0.27(-0.62%)
Mar 02, 2004 43.55 43.86 42.98 43.33 2,843,200 -0.44(-1.01%)
Mar 01, 2004 43.38 43.87 43.00 43.77 2,622,000 +0.40(+0.92%)
Feb 27, 2004 42.65 43.57 42.65 43.37 6,752,700 +0.93(+2.19%)
Feb 26, 2004 43.00 43.72 41.97 42.44 7,138,600 -1.38(-3.15%)
Feb 25, 2004 43.22 44.06 43.09 43.82 3,079,600 +0.60(+1.39%)
Feb 24, 2004 43.30 43.73 42.90 43.22 3,146,900 -0.40(-0.92%)
Feb 23, 2004 44.54 44.57 43.09 43.62 4,039,400 -0.72(-1.62%)
Feb 20, 2004 44.65 44.94 44.30 44.34 3,277,100 -0.18(-0.40%)
Feb 19, 2004 44.90 44.96 44.40 44.52 3,531,800 -0.07(-0.16%)
Feb 18, 2004 44.90 45.10 44.38 44.59 2,962,600 -0.01(-0.02%)
Feb 17, 2004 44.60 44.75 44.39 44.60 2,101,100 +0.15(+0.34%)
Feb 13, 2004 44.20 44.66 44.17 44.45 1,935,900 +0.08(+0.18%)
Feb 12, 2004 44.30 44.48 44.02 44.37 1,798,300 -0.12(-0.27%)
Feb 11, 2004 43.60 44.61 43.32 44.49 3,146,000 +0.72(+1.64%)
Feb 10, 2004 43.82 43.90 43.50 43.77 2,803,500 -0.19(-0.43%)
Feb 09, 2004 44.20 44.35 43.72 43.96 3,042,800 -0.39(-0.88%)
Feb 06, 2004 44.36 45.02 43.99 44.35 4,877,300 -0.01(-0.02%)
Feb 05, 2004 43.63 44.45 43.58 44.36 3,405,300 +0.80(+1.84%)
Feb 04, 2004 43.10 44.25 43.05 43.56 5,417,700 +0.46(+1.07%)
Feb 03, 2004 42.54 43.48 42.21 43.10 3,800,700 +0.56(+1.32%)
Feb 02, 2004 41.67 43.09 41.60 42.54 3,297,800 +0.79(+1.89%)
Jan 30, 2004 42.00 42.15 41.52 41.75 2,648,800 -0.55(-1.30%)
Jan 29, 2004 42.50 42.68 42.00 42.30 3,339,600 +0.76(+1.83%)
Jan 28, 2004 41.95 42.60 41.50 41.54 3,394,700 -0.40(-0.95%)
Jan 27, 2004 42.30 42.60 41.65 41.94 2,111,800 -0.50(-1.18%)
Jan 26, 2004 41.85 42.54 41.65 42.44 2,867,500 +0.59(+1.41%)
Jan 23, 2004 42.85 43.08 41.64 41.85 4,071,200 -1.05(-2.45%)
Jan 22, 2004 43.40 43.63 42.88 42.90 2,591,800 -0.70(-1.61%)
Jan 21, 2004 43.23 43.82 42.90 43.60 3,585,400 +0.42(+0.97%)
Jan 20, 2004 44.55 44.71 42.98 43.18 5,003,600 -0.83(-1.89%)
Jan 16, 2004 43.45 44.01 43.06 44.01 2,644,100 +0.97(+2.25%)
Jan 15, 2004 43.20 43.40 42.71 43.04 2,353,500 -0.07(-0.16%)
Jan 14, 2004 42.60 43.30 42.56 43.11 2,968,000 +0.87(+2.06%)
Jan 13, 2004 42.30 42.47 41.60 42.24 2,383,600 -0.17(-0.40%)
Jan 12, 2004 42.64 42.64 42.05 42.41 2,449,200 -0.23(-0.54%)
Jan 09, 2004 42.80 44.53 42.54 42.64 4,080,900 -0.22(-0.51%)
Jan 08, 2004 42.50 43.14 42.26 42.86 3,114,600 +0.58(+1.37%)
Jan 07, 2004 41.93 42.65 41.69 42.28 4,219,200 +0.35(+0.83%)
Jan 06, 2004 42.00 42.00 41.47 41.93 2,515,800 -0.14(-0.33%)
Jan 05, 2004 42.20 42.58 41.94 42.07 4,115,500 +0.08(+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.