Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 43.20 43.49 42.85 43.17 2,467,500 +0.21(+0.49%)
Mar 30, 2004 42.10 43.28 42.09 42.96 2,089,100 +0.87(+2.07%)
Mar 29, 2004 41.61 42.36 41.61 42.09 1,570,500 +0.56(+1.35%)
Mar 26, 2004 40.88 41.97 40.88 41.53 2,299,300 +0.75(+1.84%)
Mar 25, 2004 40.75 41.03 40.59 40.78 4,427,900 +0.28(+0.69%)
Mar 24, 2004 41.90 42.20 40.40 40.50 3,224,600 -1.68(-3.98%)
Mar 23, 2004 42.12 42.31 41.80 42.18 2,692,100 +0.41(+0.98%)
Mar 22, 2004 41.60 42.25 41.55 41.77 2,408,300 -0.34(-0.81%)
Mar 19, 2004 43.12 43.16 41.99 42.11 1,809,100 -1.05(-2.43%)
Mar 18, 2004 42.81 43.40 42.36 43.16 1,958,800 +0.30(+0.70%)
Mar 17, 2004 42.54 42.93 42.30 42.86 1,705,600 +0.84(+2.00%)
Mar 16, 2004 43.30 43.30 41.93 42.02 2,309,700 -0.23(-0.54%)
Mar 15, 2004 41.53 42.50 41.53 42.25 2,703,300 +0.97(+2.35%)
Mar 12, 2004 40.18 41.29 40.18 41.28 2,349,700 +1.13(+2.81%)
Mar 11, 2004 40.50 40.82 40.00 40.15 3,586,800 -0.90(-2.19%)
Mar 10, 2004 41.80 42.12 40.95 41.05 1,756,100 -0.86(-2.05%)
Mar 09, 2004 42.40 42.53 41.50 41.91 1,785,800 -0.49(-1.16%)
Mar 08, 2004 42.49 42.97 42.23 42.40 1,488,000 +0.14(+0.33%)
Mar 05, 2004 41.74 42.56 41.66 42.26 2,461,800 +0.63(+1.51%)
Mar 04, 2004 42.53 42.56 41.47 41.63 3,093,300 -0.69(-1.63%)
Mar 03, 2004 41.88 42.53 41.52 42.32 2,352,300 +0.30(+0.71%)
Mar 02, 2004 42.93 43.40 41.86 42.02 3,022,700 -0.19(-0.45%)
Mar 01, 2004 41.49 42.22 41.31 42.21 2,373,400 +1.04(+2.53%)
Feb 27, 2004 40.68 41.40 40.68 41.17 2,526,900 +0.49(+1.20%)
Feb 26, 2004 40.20 41.07 40.00 40.68 3,868,900 +0.67(+1.67%)
Feb 25, 2004 39.00 40.04 38.95 40.01 2,538,100 +0.76(+1.94%)
Feb 24, 2004 38.93 39.32 38.64 39.25 1,674,300 +0.53(+1.37%)
Feb 23, 2004 38.75 39.00 38.55 38.72 2,028,900 +0.06(+0.16%)
Feb 20, 2004 38.70 38.79 37.81 38.66 3,111,200 -0.21(-0.54%)
Feb 19, 2004 39.30 39.39 38.64 38.87 2,547,600 -0.34(-0.87%)
Feb 18, 2004 39.88 39.99 39.13 39.21 1,799,100 -0.66(-1.66%)
Feb 17, 2004 40.10 40.20 39.53 39.87 1,186,800 +0.36(+0.91%)
Feb 13, 2004 39.87 39.87 39.05 39.51 1,940,600 -0.36(-0.90%)
Feb 12, 2004 39.95 40.36 39.55 39.87 1,884,100 +0.04(+0.10%)
Feb 11, 2004 39.55 39.98 39.12 39.83 2,063,800 +0.23(+0.58%)
Feb 10, 2004 38.68 39.79 38.25 39.60 3,209,600 +1.21(+3.15%)
Feb 09, 2004 37.52 38.76 37.50 38.39 3,332,500 +1.16(+3.12%)
Feb 06, 2004 37.48 37.52 36.80 37.23 4,004,200 -0.06(-0.16%)
Feb 05, 2004 37.94 38.12 36.79 37.29 2,929,500 -0.56(-1.48%)
Feb 04, 2004 38.40 38.67 37.61 37.85 2,285,500 -0.75(-1.94%)
Feb 03, 2004 38.47 38.77 38.23 38.60 1,754,300 +0.13(+0.34%)
Feb 02, 2004 38.57 38.99 37.90 38.47 3,410,400 -0.01(-0.03%)
Jan 30, 2004 38.50 39.41 38.36 38.48 3,243,900 -0.98(-2.48%)
Jan 29, 2004 40.50 40.54 39.04 39.46 3,882,600 -0.99(-2.45%)
Jan 28, 2004 41.69 41.69 40.24 40.45 3,229,700 -1.23(-2.95%)
Jan 27, 2004 42.19 42.35 41.65 41.68 1,456,000 -0.51(-1.21%)
Jan 26, 2004 41.80 42.21 41.54 42.19 1,774,300 -0.40(-0.94%)
Jan 23, 2004 42.30 43.19 42.20 42.59 1,633,700 +0.57(+1.36%)
Jan 22, 2004 42.55 42.85 41.80 42.02 1,948,900 -0.53(-1.25%)
Jan 21, 2004 42.60 42.70 42.10 42.55 1,727,700 +0.15(+0.35%)
Jan 20, 2004 42.00 42.78 41.88 42.40 1,912,300 +0.94(+2.27%)
Jan 16, 2004 40.88 41.79 40.85 41.46 2,170,700 +0.58(+1.42%)
Jan 15, 2004 42.01 42.58 40.85 40.88 2,218,200 -1.02(-2.43%)
Jan 14, 2004 42.02 42.10 41.64 41.90 1,335,900 -0.18(-0.42%)
Jan 13, 2004 41.85 42.44 41.74 42.08 1,541,200 +0.33(+0.78%)
Jan 12, 2004 41.60 41.88 41.44 41.75 1,019,400 -0.01(-0.02%)
Jan 09, 2004 40.75 42.15 40.62 41.76 1,517,400 +0.82(+2.02%)
Jan 08, 2004 40.77 40.97 40.55 40.94 1,036,400 +0.19(+0.45%)
Jan 07, 2004 40.95 40.95 40.63 40.75 1,301,000 -0.21(-0.51%)
Jan 06, 2004 41.02 41.30 40.88 40.96 1,325,600 +0.18(+0.44%)
Jan 05, 2004 40.23 40.88 40.20 40.78 1,571,800 +0.58(+1.44%)
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.