Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 31.24 31.24 30.79 30.93 181,348 -0.04(-0.14%)
Mar 30, 2004 31.07 31.18 30.52 30.97 309,729 -0.21(-0.68%)
Mar 29, 2004 30.56 32.63 30.04 31.18 999,971 +1.18(+3.93%)
Mar 26, 2004 30.30 30.33 29.64 30.00 279,327 -0.13(-0.42%)
Mar 25, 2004 30.09 30.31 29.95 30.13 207,476 +0.40(+1.36%)
Mar 24, 2004 29.81 29.98 29.62 29.72 216,502 -0.07(-0.23%)
Mar 23, 2004 30.04 30.13 29.64 29.79 142,157 -0.16(-0.53%)
Mar 22, 2004 29.48 30.31 29.13 29.95 195,956 +0.17(+0.57%)
Mar 19, 2004 30.31 30.39 29.50 29.78 182,773 -0.53(-1.75%)
Mar 18, 2004 30.22 30.38 29.72 30.31 286,808 +0.21(+0.70%)
Mar 17, 2004 29.13 30.31 29.05 30.10 248,805 +1.04(+3.56%)
Mar 16, 2004 29.57 29.77 29.06 29.07 192,156 -0.51(-1.71%)
Mar 15, 2004 29.63 30.25 29.52 29.57 221,015 -0.17(-0.57%)
Mar 12, 2004 30.10 30.16 29.43 29.74 214,126 -0.08(-0.25%)
Mar 11, 2004 29.39 30.36 29.33 29.82 203,913 +0.11(+0.37%)
Mar 10, 2004 30.39 30.39 29.46 29.71 185,624 -0.61(-2.00%)
Mar 09, 2004 29.76 30.36 28.63 30.31 347,021 +0.65(+2.19%)
Mar 08, 2004 29.82 30.17 29.43 29.66 421,840 +0.24(+0.83%)
Mar 05, 2004 29.30 29.51 29.22 29.42 223,509 -0.03(-0.09%)
Mar 04, 2004 29.23 29.88 29.23 29.45 601,526 +0.31(+1.07%)
Mar 03, 2004 29.26 30.02 27.62 29.13 530,507 -0.67(-2.26%)
Mar 02, 2004 27.57 30.06 27.40 29.81 606,989 -0.38(-1.26%)
Mar 01, 2004 30.14 30.31 29.81 30.19 595,945 +0.42(+1.41%)
Feb 27, 2004 30.48 30.48 29.08 29.77 366,260 -16.27(-35.34%)
Feb 25, 2004 45.56 46.31 45.47 46.03 222,915 -0.21(-0.46%)
Feb 24, 2004 45.87 47.49 42.94 46.24 613,996 +0.66(+1.44%)
Feb 23, 2004 47.11 47.32 42.95 45.59 362,222 -1.72(-3.63%)
Feb 20, 2004 47.33 47.84 46.48 47.30 66,743 -0.03(-0.07%)
Feb 19, 2004 47.29 48.39 47.29 47.34 88,239 -0.46(-0.97%)
Feb 18, 2004 47.78 48.71 47.40 47.80 162,109 +0.57(+1.20%)
Feb 17, 2004 46.73 48.64 46.13 47.24 165,791 +0.77(+1.65%)
Feb 13, 2004 45.55 48.04 45.55 46.47 144,057 +0.61(+1.34%)
Feb 12, 2004 49.50 49.72 45.37 45.86 312,461 -3.23(-6.57%)
Feb 11, 2004 46.15 49.59 46.15 49.08 414,002 +2.98(+6.47%)
Feb 10, 2004 44.37 46.63 42.77 46.10 312,461 +1.79(+4.05%)
Feb 09, 2004 42.61 44.42 41.55 44.31 458,656 -1.28(-2.81%)
Feb 06, 2004 46.77 46.77 45.16 45.59 266,144 -0.81(-1.74%)
Feb 05, 2004 47.33 47.39 46.06 46.40 223,152 -0.36(-0.77%)
Feb 04, 2004 45.26 47.74 44.84 46.76 456,162 +2.13(+4.77%)
Feb 03, 2004 41.90 47.32 41.87 44.63 476,946 +2.68(+6.38%)
Feb 02, 2004 41.37 42.07 41.34 41.95 161,396 +0.57(+1.38%)
Jan 30, 2004 40.38 41.97 40.20 41.38 181,705 +1.75(+4.42%)
Jan 29, 2004 38.79 40.07 38.51 39.63 110,448 +0.83(+2.15%)
Jan 28, 2004 40.33 40.58 38.56 38.79 100,828 -1.20(-3.01%)
Jan 27, 2004 40.67 41.01 38.70 40.00 236,454 +3.98(+11.04%)
Jan 26, 2004 35.61 36.21 35.16 36.02 110,566 +0.34(+0.97%)
Jan 23, 2004 35.34 35.72 34.95 35.68 83,133 +0.68(+1.95%)
Jan 22, 2004 35.20 35.58 34.79 34.99 61,399 -0.24(-0.69%)
Jan 21, 2004 35.24 35.50 35.03 35.24 84,083 +0.08(+0.24%)
Jan 20, 2004 34.86 35.37 34.69 35.15 102,609 +0.90(+2.63%)
Jan 16, 2004 33.86 34.92 33.81 34.25 77,551 +0.18(+0.52%)
Jan 15, 2004 34.38 34.38 33.69 34.08 37,364 -0.10(-0.30%)
Jan 14, 2004 34.30 34.45 33.86 34.18 36,898 +0.28(+0.82%)
Jan 13, 2004 34.07 34.46 33.48 33.90 51,003 +0.32(+0.95%)
Jan 12, 2004 33.43 34.41 33.11 33.58 48,128 +0.15(+0.46%)
Jan 09, 2004 33.35 33.66 33.14 33.43 82,634 -0.23(-0.68%)
Jan 08, 2004 34.31 34.31 33.48 33.66 84,675 -0.54(-1.58%)
Jan 07, 2004 34.40 34.89 33.77 34.19 113,965 +0.57(+1.70%)
Jan 06, 2004 33.57 33.64 33.15 33.62 57,480 +0.19(+0.55%)
Jan 05, 2004 33.68 33.69 33.29 33.44 84,914 +0.24(+0.74%)
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.