Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 33.81 34.02 33.55 33.85 2,747,800 +0.09(+0.27%)
Mar 30, 2004 33.51 34.02 33.31 33.76 2,288,700 +0.31(+0.93%)
Mar 29, 2004 33.28 33.79 33.26 33.45 2,482,800 +0.35(+1.06%)
Mar 26, 2004 32.68 33.28 32.52 33.10 2,417,600 +0.23(+0.70%)
Mar 25, 2004 32.05 33.00 32.03 32.87 4,800,800 +0.89(+2.78%)
Mar 24, 2004 31.77 32.13 31.50 31.98 2,910,700 +0.07(+0.22%)
Mar 23, 2004 31.75 32.27 31.75 31.91 2,919,400 +0.16(+0.50%)
Mar 22, 2004 32.10 32.16 31.23 31.75 4,316,800 -0.89(-2.73%)
Mar 19, 2004 32.73 33.26 32.49 32.64 3,708,100 -0.09(-0.27%)
Mar 18, 2004 32.81 32.90 32.22 32.73 1,864,200 -0.07(-0.21%)
Mar 17, 2004 32.15 32.89 32.15 32.80 3,543,100 +0.69(+2.15%)
Mar 16, 2004 33.00 33.08 31.76 32.11 5,322,600 -0.48(-1.47%)
Mar 15, 2004 33.00 33.22 32.40 32.59 3,584,500 -0.41(-1.24%)
Mar 12, 2004 32.78 33.16 32.69 33.00 4,040,200 +0.56(+1.73%)
Mar 11, 2004 32.77 33.09 32.19 32.44 4,952,600 -0.52(-1.58%)
Mar 10, 2004 33.87 33.97 32.66 32.96 4,355,700 -1.00(-2.94%)
Mar 09, 2004 34.50 34.55 33.50 33.96 3,086,100 -0.54(-1.57%)
Mar 08, 2004 34.93 35.24 34.39 34.50 1,909,500 -0.46(-1.32%)
Mar 05, 2004 34.90 35.17 34.61 34.96 2,085,600 -0.24(-0.68%)
Mar 04, 2004 35.30 35.50 34.91 35.20 2,433,600 +0.13(+0.37%)
Mar 03, 2004 34.91 35.14 34.77 35.07 2,005,600 +0.17(+0.49%)
Mar 02, 2004 34.50 35.30 34.42 34.90 3,102,500 -0.41(-1.16%)
Mar 01, 2004 35.16 35.44 35.08 35.31 3,148,400 +0.26(+0.74%)
Feb 27, 2004 34.92 35.39 34.85 35.05 3,170,100 +0.11(+0.31%)
Feb 26, 2004 35.00 35.10 34.41 34.94 4,399,100 -0.03(-0.09%)
Feb 25, 2004 35.01 35.30 34.91 34.97 3,163,300 +0.02(+0.06%)
Feb 24, 2004 35.02 35.65 34.75 34.95 4,783,800 -0.06(-0.17%)
Feb 23, 2004 35.59 35.61 34.67 35.01 3,173,900 -0.57(-1.60%)
Feb 20, 2004 35.73 35.98 35.10 35.58 2,409,300 -0.14(-0.39%)
Feb 19, 2004 36.02 36.40 35.70 35.72 3,605,300 -0.05(-0.14%)
Feb 18, 2004 36.25 36.45 35.62 35.77 2,654,500 -0.69(-1.89%)
Feb 17, 2004 36.42 36.64 36.29 36.46 1,767,700 +0.05(+0.14%)
Feb 13, 2004 36.82 36.88 36.15 36.41 3,147,100 -0.54(-1.46%)
Feb 12, 2004 36.15 37.01 36.05 36.95 4,126,400 +0.85(+2.35%)
Feb 11, 2004 35.37 36.15 35.13 36.10 3,924,300 +0.48(+1.35%)
Feb 10, 2004 35.58 35.80 35.43 35.62 3,039,700 +0.04(+0.11%)
Feb 09, 2004 35.78 36.13 35.46 35.58 2,659,500 -0.32(-0.89%)
Feb 06, 2004 35.40 35.98 35.31 35.90 2,669,700 +0.42(+1.18%)
Feb 05, 2004 35.15 35.65 34.84 35.48 3,684,100 +0.63(+1.81%)
Feb 04, 2004 35.05 35.39 34.52 34.85 4,146,300 -0.63(-1.78%)
Feb 03, 2004 35.80 35.87 35.37 35.48 2,809,200 -0.48(-1.33%)
Feb 02, 2004 35.96 36.44 35.50 35.96 2,962,200 -0.16(-0.44%)
Jan 30, 2004 36.40 36.40 35.75 36.12 3,482,900 +0.17(+0.47%)
Jan 29, 2004 36.00 36.37 35.71 35.95 5,741,600 +0.27(+0.76%)
Jan 28, 2004 35.71 36.15 35.19 35.68 4,369,400 -0.02(-0.06%)
Jan 27, 2004 36.35 36.58 35.66 35.70 3,500,600 -0.69(-1.90%)
Jan 26, 2004 35.75 37.65 35.60 36.39 3,560,500 +0.77(+2.16%)
Jan 23, 2004 35.80 36.05 35.43 35.62 2,485,100 -0.31(-0.86%)
Jan 22, 2004 36.30 36.35 35.68 35.93 2,389,900 -0.36(-0.99%)
Jan 21, 2004 35.35 36.43 35.00 36.29 5,362,700 +0.63(+1.77%)
Jan 20, 2004 36.72 36.72 34.75 35.66 9,887,600 -1.77(-4.73%)
Jan 16, 2004 36.75 37.50 36.41 37.43 4,466,400 +0.95(+2.60%)
Jan 15, 2004 36.18 36.90 35.95 36.48 4,913,100 +0.31(+0.86%)
Jan 14, 2004 35.15 36.24 35.13 36.17 4,931,100 +1.12(+3.20%)
Jan 13, 2004 35.00 35.40 34.74 35.05 4,249,400 +0.04(+0.11%)
Jan 12, 2004 34.79 35.10 34.72 35.01 3,848,300 +0.07(+0.20%)
Jan 09, 2004 34.95 35.14 34.90 34.94 5,870,000 -0.41(-1.16%)
Jan 08, 2004 35.25 35.44 34.70 35.35 7,712,900 +1.62(+4.80%)
Jan 07, 2004 33.90 34.18 33.61 33.73 6,142,000 -0.20(-0.59%)
Jan 06, 2004 33.22 34.01 33.22 33.93 3,370,600 +0.43(+1.28%)
Jan 05, 2004 33.15 33.78 33.05 33.50 5,030,200 +0.17(+0.51%)
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.