Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 29.40 29.61 28.52 28.85 385,400 -0.15(-0.52%)
Apr 29, 2004 29.45 29.58 28.80 29.00 378,000 -0.60(-2.03%)
Apr 28, 2004 30.25 30.60 29.29 29.60 616,500 -1.76(-5.61%)
Apr 27, 2004 31.25 31.38 31.17 31.36 120,400 -0.08(-0.25%)
Apr 26, 2004 31.20 31.48 31.10 31.44 148,500 -0.53(-1.66%)
Apr 23, 2004 32.35 32.35 31.60 31.97 82,200 -0.03(-0.09%)
Apr 22, 2004 30.64 32.37 30.40 32.00 331,000 +1.36(+4.44%)
Apr 21, 2004 31.00 31.00 30.26 30.64 186,200 -0.64(-2.05%)
Apr 20, 2004 31.35 31.90 31.25 31.28 143,000 -1.52(-4.63%)
Apr 19, 2004 33.04 33.13 32.33 32.80 115,000 -0.25(-0.76%)
Apr 16, 2004 32.90 33.27 32.90 33.05 51,600 +0.29(+0.89%)
Apr 15, 2004 32.70 33.40 32.61 32.76 78,300 -0.48(-1.44%)
Apr 14, 2004 33.25 33.49 33.19 33.24 97,100 -0.78(-2.29%)
Apr 13, 2004 35.98 35.98 33.56 34.02 226,600 -1.96(-5.45%)
Apr 12, 2004 35.20 36.19 35.20 35.98 139,800 +0.64(+1.81%)
Apr 08, 2004 36.00 36.02 35.26 35.34 112,000 +0.11(+0.31%)
Apr 07, 2004 35.68 35.68 35.20 35.23 105,000 -0.71(-1.98%)
Apr 06, 2004 35.83 35.96 35.49 35.94 49,900 +0.12(+0.34%)
Apr 05, 2004 35.71 35.85 35.35 35.82 36,800 +0.11(+0.31%)
Apr 02, 2004 35.30 35.75 35.20 35.71 96,700 +0.63(+1.80%)
Apr 01, 2004 34.34 35.25 34.26 35.08 221,200 +0.39(+1.12%)
Mar 31, 2004 34.90 34.93 34.56 34.69 103,000 +0.17(+0.49%)
Mar 30, 2004 34.10 34.59 34.00 34.52 107,300 +0.41(+1.20%)
Mar 29, 2004 33.80 34.63 33.60 34.11 205,800 +0.51(+1.52%)
Mar 26, 2004 33.05 33.82 32.55 33.60 171,900 +0.05(+0.15%)
Mar 25, 2004 33.30 33.74 32.70 33.55 236,500 -1.09(-3.15%)
Mar 24, 2004 35.25 35.25 34.56 34.64 94,000 +0.48(+1.41%)
Mar 23, 2004 34.50 34.85 33.95 34.16 109,700 +0.55(+1.64%)
Mar 22, 2004 34.10 34.60 33.43 33.61 172,700 -1.25(-3.59%)
Mar 19, 2004 34.75 35.11 34.73 34.86 222,100 -0.36(-1.02%)
Mar 18, 2004 35.00 35.56 34.79 35.22 210,700 -0.94(-2.60%)
Mar 17, 2004 36.00 36.55 35.75 36.16 321,600 +0.26(+0.72%)
Mar 16, 2004 35.60 36.25 35.60 35.90 305,600 +1.99(+5.87%)
Mar 15, 2004 34.35 34.40 33.69 33.91 148,700 -0.92(-2.64%)
Mar 12, 2004 34.10 34.85 34.00 34.83 199,900 +1.63(+4.91%)
Mar 11, 2004 34.20 34.20 33.20 33.20 342,700 -1.55(-4.46%)
Mar 10, 2004 35.00 35.35 34.60 34.75 334,900 -1.22(-3.39%)
Mar 09, 2004 36.40 36.40 35.81 35.97 203,000 -0.28(-0.77%)
Mar 08, 2004 37.50 37.55 36.15 36.25 180,700 -0.60(-1.63%)
Mar 05, 2004 36.89 37.04 36.70 36.85 97,600 -0.04(-0.11%)
Mar 04, 2004 36.67 36.90 36.60 36.89 104,200 +0.47(+1.29%)
Mar 03, 2004 36.58 36.73 36.11 36.42 210,400 -0.93(-2.49%)
Mar 02, 2004 38.00 38.29 37.16 37.35 214,400 -2.11(-5.35%)
Mar 01, 2004 39.00 39.63 38.90 39.46 227,600 +0.96(+2.49%)
Feb 27, 2004 39.00 39.08 38.15 38.50 221,300 +0.24(+0.63%)
Feb 26, 2004 37.60 38.35 37.50 38.26 104,300 +1.11(+2.99%)
Feb 25, 2004 36.73 37.17 36.63 37.15 145,500 +0.27(+0.73%)
Feb 24, 2004 36.81 37.23 36.66 36.88 184,800 +0.07(+0.19%)
Feb 23, 2004 37.45 37.46 36.50 36.81 283,300 -0.39(-1.05%)
Feb 20, 2004 37.50 37.57 36.92 37.20 168,000 +0.28(+0.76%)
Feb 19, 2004 37.25 37.48 36.85 36.92 195,700 -0.92(-2.43%)
Feb 18, 2004 38.19 38.24 37.74 37.84 140,100 -0.60(-1.56%)
Feb 17, 2004 38.55 38.72 38.30 38.44 147,100 -0.87(-2.21%)
Feb 13, 2004 39.50 39.75 39.10 39.31 56,800 +0.55(+1.42%)
Feb 12, 2004 38.99 39.00 38.62 38.76 67,800 -0.94(-2.37%)
Feb 11, 2004 38.90 39.94 38.75 39.70 79,000 +0.58(+1.48%)
Feb 10, 2004 39.25 39.45 38.72 39.12 146,500 -1.42(-3.50%)
Feb 09, 2004 40.60 40.88 40.37 40.54 390,800 +0.93(+2.35%)
Feb 06, 2004 38.75 39.61 38.45 39.61 245,500 +2.53(+6.82%)
Feb 05, 2004 37.00 37.42 36.82 37.08 133,600 +0.78(+2.15%)
Feb 04, 2004 36.90 37.40 36.07 36.30 310,700 -1.41(-3.74%)
Feb 03, 2004 37.65 38.12 37.50 37.71 268,900 +1.32(+3.63%)
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.