Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 41.43 41.63 40.98 41.29 1,037,938 +0.10(+0.25%)
Mar 30, 2004 40.98 41.33 40.58 41.19 558,248 +0.24(+0.59%)
Mar 29, 2004 41.10 41.52 40.89 40.95 664,661 +0.11(+0.26%)
Mar 26, 2004 40.68 41.14 40.32 40.84 919,350 -0.02(-0.04%)
Mar 25, 2004 40.78 41.01 40.47 40.86 681,507 +0.23(+0.58%)
Mar 24, 2004 40.63 40.86 40.34 40.63 1,148,854 -0.01(-0.01%)
Mar 23, 2004 40.68 41.02 40.42 40.63 921,518 +0.22(+0.53%)
Mar 22, 2004 40.84 40.84 40.26 40.42 987,734 -0.42(-1.03%)
Mar 19, 2004 41.55 41.78 40.80 40.84 696,851 -0.32(-0.79%)
Mar 18, 2004 41.59 41.59 40.50 41.16 760,232 -0.31(-0.75%)
Mar 17, 2004 40.51 41.66 40.47 41.47 998,743 +1.20(+2.98%)
Mar 16, 2004 40.17 40.44 39.99 40.27 944,702 +0.23(+0.57%)
Mar 15, 2004 40.77 41.04 39.93 40.04 639,642 -0.70(-1.71%)
Mar 12, 2004 40.26 41.07 40.04 40.74 1,097,816 +0.72(+1.80%)
Mar 11, 2004 41.06 41.30 40.02 40.02 1,654,397 -1.04(-2.53%)
Mar 10, 2004 42.15 42.48 41.01 41.06 697,018 -1.04(-2.46%)
Mar 09, 2004 42.63 42.81 41.93 42.09 934,695 -0.68(-1.60%)
Mar 08, 2004 43.79 43.79 42.73 42.78 562,418 -0.98(-2.23%)
Mar 05, 2004 43.14 44.02 42.91 43.76 1,398,707 +0.52(+1.19%)
Mar 04, 2004 43.55 43.55 43.03 43.24 830,951 -0.31(-0.72%)
Mar 03, 2004 43.42 43.74 42.80 43.55 558,582 +0.13(+0.29%)
Mar 02, 2004 44.13 44.13 43.31 43.43 1,384,029 -0.85(-1.92%)
Mar 01, 2004 43.71 44.30 43.55 44.28 1,060,956 +0.55(+1.25%)
Feb 27, 2004 43.71 43.98 43.29 43.73 1,166,701 +0.17(+0.39%)
Feb 26, 2004 42.09 43.84 42.04 43.56 1,411,383 +1.50(+3.56%)
Feb 25, 2004 42.26 42.26 41.11 42.06 1,145,018 -0.09(-0.21%)
Feb 24, 2004 42.20 42.95 42.03 42.15 1,073,632 +0.07(+0.16%)
Feb 23, 2004 42.78 42.80 42.02 42.09 1,052,449 -0.68(-1.58%)
Feb 20, 2004 43.10 43.38 42.51 42.77 573,093 -0.31(-0.72%)
Feb 19, 2004 43.50 43.61 43.02 43.08 467,014 -0.19(-0.44%)
Feb 18, 2004 43.55 43.56 43.08 43.27 726,874 -0.28(-0.63%)
Feb 17, 2004 43.47 43.83 43.18 43.55 739,550 +0.08(+0.18%)
Feb 13, 2004 44.23 44.23 43.23 43.47 687,678 -0.72(-1.63%)
Feb 12, 2004 44.33 44.63 43.91 44.19 799,761 -0.10(-0.23%)
Feb 11, 2004 44.09 44.48 43.28 44.29 1,045,444 +0.21(+0.48%)
Feb 10, 2004 43.97 44.21 43.65 44.08 491,865 +0.16(+0.35%)
Feb 09, 2004 44.65 44.65 43.69 43.92 955,377 -0.16(-0.35%)
Feb 06, 2004 43.81 44.34 43.55 44.08 893,998 +0.30(+0.68%)
Feb 05, 2004 43.89 44.25 43.62 43.78 1,089,143 +0.04(+0.10%)
Feb 04, 2004 43.62 44.30 43.54 43.74 1,461,253 -0.22(-0.49%)
Feb 03, 2004 45.57 45.95 43.77 43.95 3,067,615 -0.95(-2.12%)
Feb 02, 2004 45.39 45.63 44.41 44.91 1,152,524 -0.63(-1.38%)
Jan 30, 2004 44.79 45.73 44.52 45.54 1,288,625 +0.49(+1.09%)
Jan 29, 2004 44.79 45.24 44.25 45.04 1,265,608 +0.35(+0.78%)
Jan 28, 2004 46.41 46.47 44.51 44.70 1,416,220 -1.71(-3.68%)
Jan 27, 2004 47.01 47.23 46.33 46.41 1,244,425 -0.67(-1.43%)
Jan 26, 2004 46.86 47.30 46.83 47.08 722,704 +0.21(+0.45%)
Jan 23, 2004 47.01 47.38 46.42 46.87 962,382 -0.48(-1.01%)
Jan 22, 2004 47.44 47.63 47.20 47.35 1,071,964 -0.25(-0.52%)
Jan 21, 2004 45.87 47.96 45.87 47.59 1,171,038 +1.70(+3.70%)
Jan 20, 2004 45.75 46.12 45.64 45.90 930,859 -0.15(-0.33%)
Jan 16, 2004 45.60 46.16 45.54 46.05 1,236,920 +0.64(+1.41%)
Jan 15, 2004 45.00 45.51 44.75 45.40 1,082,972 +0.41(+0.91%)
Jan 14, 2004 43.74 45.03 43.74 45.00 977,393 +1.37(+3.15%)
Jan 13, 2004 43.62 43.72 43.24 43.62 683,675 -0.08(-0.19%)
Jan 12, 2004 44.07 44.20 42.72 43.71 511,046 -0.25(-0.56%)
Jan 09, 2004 43.64 44.47 43.64 43.95 871,148 +0.32(+0.73%)
Jan 08, 2004 43.31 43.91 42.80 43.64 1,050,114 +0.33(+0.76%)
Jan 07, 2004 43.11 43.48 42.90 43.31 801,429 +0.20(+0.46%)
Jan 06, 2004 43.17 43.43 42.84 43.11 546,573 -0.19(-0.44%)
Jan 05, 2004 43.32 43.44 42.66 43.30 943,702 +0.62(+1.46%)
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.