Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 25.94 25.96 25.68 25.78 138,601 +0.13(+0.49%)
Mar 30, 2004 25.34 25.71 25.27 25.65 144,387 +0.30(+1.20%)
Mar 29, 2004 25.12 25.73 24.97 25.35 276,933 +0.38(+1.52%)
Mar 26, 2004 24.56 25.13 24.19 24.97 231,316 +0.04(+0.15%)
Mar 25, 2004 24.75 25.07 24.30 24.93 318,245 -0.81(-3.15%)
Mar 24, 2004 26.20 26.20 25.68 25.74 126,490 +0.36(+1.41%)
Mar 23, 2004 25.64 25.90 25.23 25.39 147,617 +0.41(+1.64%)
Mar 22, 2004 25.34 25.71 24.84 24.98 232,393 -0.93(-3.59%)
Mar 19, 2004 25.82 26.09 25.81 25.91 298,868 -0.27(-1.02%)
Mar 18, 2004 26.01 26.43 25.85 26.17 283,527 -0.70(-2.60%)
Mar 17, 2004 26.75 27.16 26.57 26.87 432,759 +0.19(+0.72%)
Mar 16, 2004 26.46 26.94 26.46 26.68 411,229 +1.48(+5.87%)
Mar 15, 2004 25.53 25.56 25.04 25.20 200,097 -0.68(-2.64%)
Mar 12, 2004 25.34 25.90 25.27 25.88 268,994 +1.21(+4.91%)
Mar 11, 2004 25.42 25.42 24.67 24.67 461,152 -1.15(-4.46%)
Mar 10, 2004 26.01 26.27 25.71 25.82 450,656 -0.91(-3.39%)
Mar 09, 2004 27.05 27.05 26.61 26.73 273,166 -0.21(-0.77%)
Mar 08, 2004 27.87 27.90 26.86 26.94 243,158 -0.45(-1.63%)
Mar 05, 2004 27.41 27.53 27.27 27.38 131,335 -0.03(-0.11%)
Mar 04, 2004 27.25 27.42 27.20 27.41 140,216 +0.35(+1.29%)
Mar 03, 2004 27.18 27.30 26.83 27.07 283,123 -0.69(-2.49%)
Mar 02, 2004 28.24 28.45 27.61 27.76 288,506 -1.57(-5.35%)
Mar 01, 2004 28.98 29.45 28.91 29.32 306,269 +0.71(+2.49%)
Feb 27, 2004 28.98 29.04 28.35 28.61 297,791 +0.18(+0.63%)
Feb 26, 2004 27.94 28.50 27.87 28.43 140,350 +0.82(+2.99%)
Feb 25, 2004 27.30 27.62 27.22 27.61 195,791 +0.20(+0.73%)
Feb 24, 2004 27.35 27.67 27.24 27.41 248,675 +0.05(+0.19%)
Feb 23, 2004 27.83 27.84 27.12 27.35 381,221 -0.29(-1.05%)
Feb 20, 2004 27.87 27.92 27.44 27.64 226,068 +0.21(+0.76%)
Feb 19, 2004 27.68 27.85 27.38 27.44 263,342 -0.68(-2.43%)
Feb 18, 2004 28.38 28.42 28.05 28.12 188,525 -0.45(-1.56%)
Feb 17, 2004 28.65 28.77 28.46 28.57 197,944 -0.65(-2.21%)
Feb 13, 2004 29.35 29.54 29.06 29.21 76,432 +0.41(+1.42%)
Feb 12, 2004 28.97 28.98 28.70 28.80 91,234 -0.70(-2.37%)
Feb 11, 2004 28.91 29.68 28.80 29.50 106,306 +0.43(+1.48%)
Feb 10, 2004 29.17 29.32 28.77 29.07 197,137 -1.06(-3.50%)
Feb 09, 2004 30.17 30.38 30.00 30.13 525,878 +0.69(+2.35%)
Feb 06, 2004 28.80 29.44 28.57 29.44 330,356 +1.88(+6.82%)
Feb 05, 2004 27.50 27.81 27.36 27.56 179,778 +0.58(+2.15%)
Feb 04, 2004 27.42 27.79 26.80 26.98 418,092 -1.05(-3.74%)
Feb 03, 2004 27.98 28.33 27.87 28.02 361,844 +0.98(+3.63%)
Feb 02, 2004 27.27 27.41 26.88 27.04 477,704 -0.15(-0.55%)
Jan 30, 2004 27.57 27.57 27.07 27.19 244,234 -0.29(-1.05%)
Jan 29, 2004 28.61 28.61 26.75 27.48 1,180,939 -1.28(-4.44%)
Jan 28, 2004 30.28 30.28 28.76 28.76 751,139 -1.77(-5.79%)
Jan 27, 2004 30.84 30.86 30.52 30.53 268,590 +0.07(+0.24%)
Jan 26, 2004 30.28 30.47 29.70 30.45 388,353 -0.32(-1.04%)
Jan 23, 2004 30.62 30.99 30.50 30.77 241,408 +0.27(+0.88%)
Jan 22, 2004 30.95 30.99 30.35 30.51 135,237 -0.35(-1.13%)
Jan 21, 2004 30.83 30.99 30.47 30.86 136,986 +0.01(+0.05%)
Jan 20, 2004 30.84 30.90 30.04 30.84 517,804 +0.81(+2.70%)
Jan 16, 2004 30.65 30.97 29.95 30.03 531,530 -0.24(-0.79%)
Jan 15, 2004 30.46 30.61 30.10 30.27 273,300 -0.19(-0.63%)
Jan 14, 2004 30.32 30.80 30.22 30.46 351,617 -0.74(-2.38%)
Jan 13, 2004 31.73 31.81 31.03 31.20 283,931 -0.91(-2.82%)
Jan 12, 2004 32.40 32.41 31.29 32.11 387,276 -0.99(-2.99%)
Jan 09, 2004 33.26 33.57 33.02 33.10 687,759 +1.66(+5.30%)
Jan 08, 2004 30.79 31.77 30.62 31.43 637,028 +0.52(+1.68%)
Jan 07, 2004 30.80 30.91 30.47 30.91 340,313 -0.05(-0.17%)
Jan 06, 2004 31.29 31.43 30.69 30.97 513,633 -1.69(-5.19%)
Jan 05, 2004 31.66 32.66 31.06 32.66 786,126 -0.26(-0.79%)
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.