Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 33.39 33.54 33.27 33.47 3,739,544 +0.16(+0.49%)
Mar 30, 2004 33.82 33.82 32.93 33.31 2,659,506 +0.08(+0.25%)
Mar 29, 2004 32.93 33.37 32.88 33.22 3,517,740 +0.53(+1.62%)
Mar 26, 2004 32.42 32.81 32.42 32.69 2,825,356 +0.33(+1.01%)
Mar 25, 2004 32.15 32.49 31.84 32.37 3,608,045 +0.43(+1.35%)
Mar 24, 2004 31.60 32.37 31.29 31.93 4,546,655 +0.41(+1.30%)
Mar 23, 2004 31.45 31.89 31.38 31.52 4,851,519 +0.25(+0.79%)
Mar 22, 2004 32.23 32.23 31.17 31.28 5,586,036 -0.40(-1.27%)
Mar 19, 2004 31.45 32.25 31.44 31.68 3,651,386 -0.12(-0.38%)
Mar 18, 2004 31.67 32.05 31.16 31.80 2,220,862 +0.04(+0.12%)
Mar 17, 2004 31.11 32.05 31.11 31.76 4,603,817 +1.27(+4.18%)
Mar 16, 2004 30.91 31.20 30.29 30.49 5,985,902 -0.42(-1.35%)
Mar 15, 2004 31.58 32.17 30.78 30.91 4,643,804 -1.10(-3.42%)
Mar 12, 2004 31.79 32.18 31.72 32.00 6,943,297 +0.36(+1.13%)
Mar 11, 2004 32.79 32.84 31.58 31.64 6,203,680 -1.45(-4.39%)
Mar 10, 2004 33.75 33.89 33.09 33.10 3,531,695 -0.62(-1.83%)
Mar 09, 2004 33.70 33.83 33.36 33.72 3,091,172 +0.00(+0.00%)
Mar 08, 2004 34.20 34.24 33.72 33.72 1,797,917 -0.28(-0.81%)
Mar 05, 2004 33.76 34.15 33.59 33.99 3,588,320 +0.01(+0.02%)
Mar 04, 2004 33.72 34.06 33.58 33.98 2,125,324 +0.14(+0.42%)
Mar 03, 2004 33.63 33.87 33.59 33.84 2,073,663 +0.14(+0.42%)
Mar 02, 2004 33.69 33.96 33.48 33.70 2,486,007 -0.02(-0.07%)
Mar 01, 2004 33.39 33.89 33.08 33.72 2,397,983 +0.66(+1.98%)
Feb 27, 2004 33.46 33.60 32.98 33.07 3,365,040 -0.39(-1.18%)
Feb 26, 2004 33.24 33.72 33.22 33.46 3,731,225 -0.19(-0.55%)
Feb 25, 2004 33.54 34.01 33.53 33.65 5,461,649 +0.19(+0.56%)
Feb 24, 2004 33.00 33.54 32.79 33.46 3,723,711 +0.46(+1.40%)
Feb 23, 2004 33.54 33.54 32.79 33.00 2,466,014 -0.20(-0.61%)
Feb 20, 2004 33.52 33.57 33.13 33.20 2,296,944 -0.19(-0.56%)
Feb 19, 2004 33.95 34.01 33.30 33.39 4,687,279 -0.23(-0.69%)
Feb 18, 2004 34.15 34.24 33.45 33.62 3,763,027 -0.40(-1.16%)
Feb 17, 2004 34.28 34.51 33.87 34.01 4,864,535 +0.90(+2.72%)
Feb 13, 2004 33.39 33.44 32.99 33.11 3,116,936 +0.48(+1.48%)
Feb 12, 2004 33.18 33.33 32.51 32.63 2,576,312 -0.24(-0.73%)
Feb 11, 2004 32.57 32.98 32.49 32.87 3,347,864 +0.18(+0.55%)
Feb 10, 2004 32.62 33.47 32.52 32.69 3,764,100 -0.04(-0.14%)
Feb 09, 2004 32.91 33.00 32.71 32.73 2,702,176 -0.23(-0.70%)
Feb 06, 2004 32.69 33.00 32.69 32.96 3,083,256 +0.27(+0.82%)
Feb 05, 2004 32.75 32.93 32.60 32.69 2,782,552 +0.39(+1.20%)
Feb 04, 2004 32.75 32.76 32.16 32.31 5,173,558 -0.48(-1.48%)
Feb 03, 2004 33.39 33.51 32.72 32.79 4,842,394 -0.66(-1.96%)
Feb 02, 2004 33.10 33.58 33.10 33.45 3,108,079 +0.34(+1.04%)
Jan 30, 2004 32.90 33.22 32.72 33.10 3,605,496 +0.02(+0.07%)
Jan 29, 2004 33.24 33.42 32.46 33.08 6,694,388 +1.23(+3.86%)
Jan 28, 2004 32.43 32.87 31.62 31.85 4,029,916 -0.58(-1.79%)
Jan 27, 2004 32.94 33.00 32.33 32.43 2,720,559 -0.62(-1.87%)
Jan 26, 2004 32.57 33.09 32.47 33.05 2,781,612 +0.48(+1.49%)
Jan 23, 2004 32.66 32.81 32.42 32.57 3,233,541 -0.07(-0.21%)
Jan 22, 2004 32.57 32.79 32.51 32.63 3,203,752 +0.07(+0.21%)
Jan 21, 2004 32.80 32.83 32.40 32.57 4,275,069 -0.15(-0.46%)
Jan 20, 2004 32.62 32.79 32.49 32.72 4,539,543 +0.19(+0.57%)
Jan 16, 2004 32.23 32.63 32.19 32.53 5,279,697 +0.58(+1.82%)
Jan 15, 2004 31.53 32.05 31.45 31.95 3,824,616 +0.44(+1.40%)
Jan 14, 2004 30.97 31.56 30.95 31.51 5,606,700 +1.09(+3.58%)
Jan 13, 2004 30.56 30.67 30.28 30.42 1,788,524 -0.16(-0.54%)
Jan 12, 2004 30.58 30.67 30.38 30.59 2,616,299 +0.01(+0.02%)
Jan 09, 2004 30.65 30.91 30.56 30.58 2,234,951 -0.16(-0.51%)
Jan 08, 2004 30.46 30.78 30.44 30.73 3,776,579 +0.31(+1.00%)
Jan 07, 2004 30.33 30.56 30.22 30.43 3,391,742 +0.06(+0.20%)
Jan 06, 2004 30.13 30.41 30.03 30.37 2,913,112 +0.24(+0.79%)
Jan 05, 2004 30.02 30.26 29.95 30.13 4,183,288 +0.45(+1.53%)
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.