Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 29.18 29.57 28.90 29.37 3,283,143 +0.31(+1.08%)
Mar 30, 2004 29.10 29.46 28.91 29.06 3,822,026 -0.17(-0.58%)
Mar 29, 2004 29.93 30.03 28.99 29.23 7,014,966 -1.00(-3.29%)
Mar 26, 2004 30.19 30.99 29.58 30.22 8,387,987 -0.84(-2.71%)
Mar 25, 2004 30.09 31.21 30.04 31.07 3,159,823 +1.03(+3.43%)
Mar 24, 2004 29.74 30.09 29.55 30.04 2,465,507 +0.42(+1.42%)
Mar 23, 2004 30.25 30.64 29.61 29.61 2,256,108 -0.56(-1.87%)
Mar 22, 2004 29.60 30.22 29.52 30.18 2,995,136 +0.49(+1.66%)
Mar 19, 2004 30.30 30.51 29.57 29.69 2,465,172 -0.58(-1.93%)
Mar 18, 2004 31.01 31.15 29.98 30.27 5,527,321 -0.99(-3.18%)
Mar 17, 2004 31.17 31.58 30.72 31.26 1,848,015 +0.27(+0.86%)
Mar 16, 2004 31.19 31.53 30.81 31.00 1,900,866 +0.02(+0.06%)
Mar 15, 2004 31.88 32.02 30.95 30.98 2,458,371 -0.84(-2.65%)
Mar 12, 2004 31.57 31.90 31.39 31.82 2,702,000 +0.12(+0.37%)
Mar 11, 2004 31.34 32.06 30.96 31.70 6,747,029 +1.10(+3.60%)
Mar 10, 2004 31.16 31.43 30.59 30.60 4,030,087 -0.14(-0.47%)
Mar 09, 2004 29.87 31.70 29.87 30.74 7,753,659 +0.09(+0.29%)
Mar 08, 2004 31.08 31.17 30.39 30.65 7,487,395 -0.33(-1.07%)
Mar 05, 2004 31.69 32.31 30.96 30.99 5,832,164 -1.28(-3.97%)
Mar 04, 2004 31.92 32.51 31.83 32.27 2,496,950 +0.43(+1.35%)
Mar 03, 2004 32.52 32.65 31.82 31.84 3,518,075 -0.71(-2.18%)
Mar 02, 2004 33.28 33.30 32.29 32.55 3,940,329 -0.92(-2.76%)
Mar 01, 2004 32.50 33.54 32.08 33.47 2,673,121 +1.08(+3.32%)
Feb 27, 2004 33.12 33.29 31.89 32.39 4,559,828 -0.79(-2.38%)
Feb 26, 2004 32.88 33.35 32.51 33.18 2,633,762 +0.29(+0.87%)
Feb 25, 2004 32.70 33.15 32.47 32.90 1,945,578 +0.22(+0.69%)
Feb 24, 2004 32.82 32.91 32.27 32.67 1,984,827 +0.11(+0.33%)
Feb 23, 2004 32.87 33.59 32.26 32.56 2,749,946 -0.41(-1.25%)
Feb 20, 2004 32.78 33.25 32.56 32.98 2,751,061 +0.08(+0.25%)
Feb 19, 2004 34.28 34.48 32.74 32.90 7,110,745 -1.78(-5.15%)
Feb 18, 2004 35.12 35.37 34.65 34.68 1,838,537 -0.59(-1.68%)
Feb 17, 2004 34.92 35.79 34.85 35.27 1,777,435 +0.36(+1.03%)
Feb 13, 2004 34.66 35.56 34.37 34.91 2,600,311 +0.11(+0.31%)
Feb 12, 2004 34.98 35.25 34.68 34.81 3,442,812 -0.42(-1.20%)
Feb 11, 2004 35.87 35.96 34.75 35.23 13,955,560 +1.42(+4.19%)
Feb 10, 2004 33.73 34.24 33.63 33.81 1,724,695 -0.04(-0.11%)
Feb 09, 2004 34.00 34.22 33.57 33.85 1,617,320 -0.25(-0.74%)
Feb 06, 2004 34.26 34.52 33.69 34.10 2,299,371 +0.44(+1.31%)
Feb 05, 2004 32.74 33.69 32.61 33.66 2,515,348 +0.87(+2.65%)
Feb 04, 2004 32.72 33.54 32.64 32.79 2,694,530 +0.39(+1.22%)
Feb 03, 2004 32.50 33.11 32.19 32.39 2,215,745 -0.12(-0.36%)
Feb 02, 2004 32.88 33.00 32.24 32.51 2,955,665 -0.22(-0.68%)
Jan 30, 2004 32.91 33.32 32.59 32.74 1,884,810 -0.11(-0.33%)
Jan 29, 2004 33.00 33.05 32.18 32.84 2,340,403 -0.05(-0.16%)
Jan 28, 2004 33.68 33.78 32.88 32.90 2,871,705 -0.75(-2.24%)
Jan 27, 2004 33.76 34.58 33.58 33.65 4,188,195 -0.05(-0.16%)
Jan 26, 2004 33.34 33.72 32.86 33.70 2,117,290 +0.23(+0.70%)
Jan 23, 2004 32.48 33.92 32.38 33.47 4,901,801 +1.24(+3.84%)
Jan 22, 2004 32.11 32.47 31.84 32.23 2,082,501 +0.06(+0.19%)
Jan 21, 2004 32.18 32.48 31.61 32.17 2,238,380 +0.03(+0.08%)
Jan 20, 2004 32.38 32.64 31.73 32.14 2,078,153 -0.19(-0.58%)
Jan 16, 2004 32.29 32.73 32.21 32.33 2,912,068 +0.26(+0.81%)
Jan 15, 2004 31.76 32.24 31.73 32.07 2,188,615 +0.17(+0.53%)
Jan 14, 2004 32.02 32.07 31.59 31.90 1,620,640 +0.05(+0.17%)
Jan 13, 2004 31.85 32.20 31.52 31.85 2,190,719 -0.16(-0.50%)
Jan 12, 2004 32.12 32.15 31.60 32.01 3,215,945 -0.07(-0.22%)
Jan 09, 2004 31.48 32.67 31.48 32.08 3,418,089 +0.29(+0.90%)
Jan 08, 2004 32.10 32.24 31.39 31.79 4,679,429 -0.31(-0.98%)
Jan 07, 2004 30.66 32.27 30.51 32.11 4,967,923 +1.40(+4.56%)
Jan 06, 2004 30.09 30.84 30.03 30.71 2,872,374 +0.34(+1.12%)
Jan 05, 2004 30.79 30.89 30.13 30.37 3,220,256 -0.21(-0.67%)
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.