Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 41.91 42.11 41.67 41.86 885,285 -0.15(-0.35%)
Mar 30, 2004 41.60 42.07 41.43 42.01 679,283 +0.27(+0.64%)
Mar 29, 2004 40.80 41.78 40.80 41.74 945,260 +0.94(+2.30%)
Mar 26, 2004 40.08 41.28 39.99 40.80 667,332 +0.41(+1.03%)
Mar 25, 2004 39.30 40.40 39.21 40.39 778,698 +1.19(+3.03%)
Mar 24, 2004 39.30 39.57 38.90 39.20 799,016 -0.03(-0.07%)
Mar 23, 2004 39.81 39.81 38.93 39.23 792,823 -0.18(-0.47%)
Mar 22, 2004 39.94 39.94 38.78 39.41 958,407 -0.63(-1.56%)
Mar 19, 2004 40.51 40.51 39.94 40.04 898,975 -0.47(-1.16%)
Mar 18, 2004 40.82 41.06 40.05 40.51 1,144,416 -0.45(-1.10%)
Mar 17, 2004 40.42 41.37 40.31 40.96 936,894 +0.54(+1.34%)
Mar 16, 2004 39.35 40.59 39.35 40.41 1,694,189 +1.22(+3.12%)
Mar 15, 2004 39.79 39.79 38.89 39.19 932,439 -0.60(-1.50%)
Mar 12, 2004 39.35 39.99 39.13 39.79 900,604 +0.53(+1.36%)
Mar 11, 2004 39.16 39.94 39.04 39.25 1,140,831 -0.02(-0.05%)
Mar 10, 2004 40.40 41.01 39.19 39.27 1,592,383 -1.27(-3.13%)
Mar 09, 2004 40.73 40.79 40.22 40.54 2,039,480 -0.72(-1.74%)
Mar 08, 2004 42.68 42.68 41.26 41.26 2,053,279 -1.42(-3.32%)
Mar 05, 2004 42.09 42.94 42.02 42.68 2,074,140 +0.59(+1.40%)
Mar 04, 2004 42.14 42.32 41.21 42.09 2,641,513 +0.86(+2.08%)
Mar 03, 2004 40.22 41.25 39.77 41.23 2,727,673 +1.01(+2.52%)
Mar 02, 2004 38.93 40.31 38.60 40.22 3,442,920 +1.23(+3.16%)
Mar 01, 2004 38.67 39.82 38.20 38.99 4,654,592 +0.33(+0.86%)
Feb 27, 2004 40.45 42.34 38.21 38.66 17,591,838 -10.40(-21.20%)
Feb 26, 2004 48.58 49.10 48.40 49.06 954,604 +1.20(+2.50%)
Feb 25, 2004 47.12 48.23 47.12 47.86 1,045,979 +0.92(+1.96%)
Feb 24, 2004 47.86 48.17 46.93 46.94 1,607,051 -1.43(-2.95%)
Feb 23, 2004 49.55 49.84 47.91 48.37 887,892 -1.19(-2.40%)
Feb 20, 2004 50.17 50.33 48.87 49.55 837,370 -0.61(-1.21%)
Feb 19, 2004 51.68 51.91 50.14 50.16 825,418 -1.03(-2.01%)
Feb 18, 2004 52.46 52.46 51.15 51.19 524,130 -1.05(-2.01%)
Feb 17, 2004 51.68 52.60 51.63 52.24 525,434 +0.90(+1.76%)
Feb 13, 2004 51.89 52.11 51.04 51.34 429,278 -0.46(-0.89%)
Feb 12, 2004 52.37 52.55 51.80 51.80 550,315 -0.66(-1.26%)
Feb 11, 2004 52.78 52.78 52.09 52.46 692,973 -0.20(-0.38%)
Feb 10, 2004 52.76 53.06 52.46 52.66 245,007 -0.08(-0.16%)
Feb 09, 2004 53.24 53.42 52.75 52.75 314,760 -0.68(-1.27%)
Feb 06, 2004 51.62 53.65 51.62 53.43 580,085 +1.86(+3.61%)
Feb 05, 2004 50.99 52.06 50.91 51.57 320,736 +0.72(+1.41%)
Feb 04, 2004 50.94 51.45 50.16 50.85 949,606 -0.78(-1.52%)
Feb 03, 2004 52.33 52.33 51.04 51.63 367,999 -0.70(-1.34%)
Feb 02, 2004 52.28 52.83 51.91 52.33 648,861 +0.11(+0.21%)
Jan 30, 2004 51.98 52.84 51.32 52.22 1,167,776 +0.91(+1.78%)
Jan 29, 2004 53.80 53.91 49.42 51.31 2,418,780 -2.70(-4.99%)
Jan 28, 2004 55.27 55.55 53.83 54.01 474,585 -1.12(-2.04%)
Jan 27, 2004 56.19 56.28 55.13 55.13 380,820 -1.36(-2.41%)
Jan 26, 2004 55.78 56.68 55.19 56.49 384,731 +0.57(+1.02%)
Jan 23, 2004 55.91 56.37 55.68 55.92 423,846 -0.08(-0.15%)
Jan 22, 2004 56.75 56.83 54.86 56.01 705,033 -0.75(-1.31%)
Jan 21, 2004 56.05 56.83 55.25 56.75 841,933 +0.59(+1.05%)
Jan 20, 2004 57.20 58.13 55.40 56.16 2,303,827 +2.28(+4.24%)
Jan 16, 2004 52.55 54.03 52.32 53.88 691,995 +1.29(+2.45%)
Jan 15, 2004 52.19 53.15 51.94 52.59 488,819 +0.50(+0.95%)
Jan 14, 2004 52.46 52.95 51.54 52.09 878,657 -0.46(-0.88%)
Jan 13, 2004 53.34 53.35 52.35 52.55 565,526 -0.69(-1.30%)
Jan 12, 2004 53.38 53.66 52.65 53.24 301,831 -0.08(-0.16%)
Jan 09, 2004 52.74 53.58 52.66 53.33 883,764 +0.42(+0.80%)
Jan 08, 2004 53.15 53.29 52.30 52.90 616,049 -0.16(-0.29%)
Jan 07, 2004 53.29 53.35 52.65 53.06 546,729 -0.14(-0.26%)
Jan 06, 2004 52.92 53.48 52.79 53.20 718,506 -0.18(-0.34%)
Jan 05, 2004 53.17 53.83 52.92 53.38 882,786 +0.17(+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.