Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 23.58 23.72 23.40 23.61 3,940,280 +0.06(+0.27%)
Mar 30, 2004 23.37 23.72 23.23 23.54 3,281,941 +0.22(+0.93%)
Mar 29, 2004 23.21 23.56 23.19 23.33 3,560,276 +0.24(+1.06%)
Mar 26, 2004 22.79 23.21 22.68 23.08 3,466,781 +0.16(+0.70%)
Mar 25, 2004 22.35 23.01 22.34 22.92 6,884,233 +0.62(+2.78%)
Mar 24, 2004 22.16 22.41 21.97 22.30 4,173,874 +0.05(+0.22%)
Mar 23, 2004 22.14 22.50 22.14 22.25 4,186,350 +0.11(+0.50%)
Mar 22, 2004 22.39 22.43 21.78 22.14 6,190,189 -0.62(-2.73%)
Mar 19, 2004 22.82 23.19 22.66 22.76 5,317,327 -0.06(-0.27%)
Mar 18, 2004 22.88 22.94 22.47 22.82 2,673,218 -0.05(-0.21%)
Mar 17, 2004 22.42 22.94 22.42 22.87 5,080,721 +0.48(+2.15%)
Mar 16, 2004 23.01 23.07 22.15 22.39 7,632,482 -0.33(-1.47%)
Mar 15, 2004 23.01 23.17 22.59 22.73 5,140,088 -0.29(-1.24%)
Mar 12, 2004 22.86 23.12 22.80 23.01 5,793,551 +0.39(+1.73%)
Mar 11, 2004 22.85 23.08 22.45 22.62 7,101,911 -0.36(-1.58%)
Mar 10, 2004 23.62 23.69 22.78 22.98 6,245,970 -0.70(-2.94%)
Mar 09, 2004 24.06 24.09 23.36 23.68 4,425,394 -0.38(-1.57%)
Mar 08, 2004 24.36 24.57 23.98 24.06 2,738,177 -0.32(-1.32%)
Mar 05, 2004 24.34 24.53 24.14 24.38 2,990,701 -0.17(-0.68%)
Mar 04, 2004 24.62 24.76 24.34 24.55 3,489,724 +0.09(+0.37%)
Mar 03, 2004 24.34 24.51 24.25 24.46 2,875,983 +0.12(+0.49%)
Mar 02, 2004 24.06 24.62 24.00 24.34 4,448,911 -0.29(-1.16%)
Mar 01, 2004 24.52 24.71 24.46 24.62 4,514,731 +0.18(+0.74%)
Feb 27, 2004 24.35 24.68 24.30 24.44 4,545,848 +0.08(+0.31%)
Feb 26, 2004 24.41 24.48 24.00 24.37 6,308,205 -0.02(-0.09%)
Feb 25, 2004 24.41 24.62 24.34 24.39 4,536,097 +0.01(+0.06%)
Feb 24, 2004 24.42 24.86 24.23 24.37 6,859,856 -0.04(-0.17%)
Feb 23, 2004 24.82 24.83 24.18 24.41 4,551,297 -0.40(-1.60%)
Feb 20, 2004 24.92 25.09 24.48 24.81 3,454,879 -0.10(-0.39%)
Feb 19, 2004 25.12 25.38 24.90 24.91 5,169,915 -0.03(-0.14%)
Feb 18, 2004 25.28 25.42 24.84 24.94 3,806,490 -0.48(-1.89%)
Feb 17, 2004 25.40 25.55 25.31 25.43 2,534,840 +0.03(+0.14%)
Feb 13, 2004 25.68 25.72 25.21 25.39 4,512,867 -0.38(-1.46%)
Feb 12, 2004 25.21 25.81 25.14 25.77 5,917,160 +0.59(+2.35%)
Feb 11, 2004 24.67 25.21 24.50 25.17 5,627,353 +0.33(+1.35%)
Feb 10, 2004 24.81 24.97 24.71 24.84 4,358,858 +0.03(+0.11%)
Feb 09, 2004 24.95 25.20 24.73 24.81 3,813,660 -0.22(-0.89%)
Feb 06, 2004 24.69 25.09 24.62 25.04 3,828,286 +0.29(+1.18%)
Feb 05, 2004 24.51 24.86 24.30 24.74 5,282,912 +0.44(+1.81%)
Feb 04, 2004 24.44 24.68 24.07 24.30 5,945,696 -0.44(-1.78%)
Feb 03, 2004 24.97 25.01 24.67 24.74 4,028,326 -0.33(-1.33%)
Feb 02, 2004 25.08 25.41 24.76 25.08 4,247,724 -0.11(-0.44%)
Jan 30, 2004 25.38 25.38 24.93 25.19 4,994,396 +0.12(+0.47%)
Jan 29, 2004 25.11 25.36 24.90 25.07 8,233,318 +0.19(+0.76%)
Jan 28, 2004 24.90 25.21 24.54 24.88 6,265,616 -0.01(-0.06%)
Jan 27, 2004 25.35 25.51 24.87 24.90 5,019,777 -0.48(-1.90%)
Jan 26, 2004 24.93 26.26 24.83 25.38 5,105,672 +0.54(+2.16%)
Jan 23, 2004 24.97 25.14 24.71 24.84 3,563,574 -0.22(-0.86%)
Jan 22, 2004 25.31 25.35 24.88 25.06 3,427,060 -0.25(-0.99%)
Jan 21, 2004 24.65 25.40 24.41 25.31 7,689,985 +0.44(+1.77%)
Jan 20, 2004 25.61 25.61 24.23 24.87 14,178,584 -1.23(-4.73%)
Jan 16, 2004 25.63 26.15 25.39 26.10 6,404,712 +0.66(+2.60%)
Jan 15, 2004 25.23 25.73 25.07 25.44 7,045,269 +0.22(+0.86%)
Jan 14, 2004 24.51 25.27 24.50 25.22 7,071,080 +0.78(+3.20%)
Jan 13, 2004 24.41 24.69 24.23 24.44 6,093,539 +0.03(+0.11%)
Jan 12, 2004 24.26 24.48 24.21 24.41 5,518,371 +0.05(+0.20%)
Jan 09, 2004 24.37 24.51 24.34 24.37 8,417,441 -0.29(-1.16%)
Jan 08, 2004 24.58 24.71 24.20 24.65 11,060,116 +1.13(+4.80%)
Jan 07, 2004 23.64 23.84 23.44 23.52 8,807,483 -0.14(-0.59%)
Jan 06, 2004 23.17 23.72 23.17 23.66 4,833,360 +0.30(+1.28%)
Jan 05, 2004 23.12 23.56 23.05 23.36 7,213,187 +0.12(+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.