Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 81.93 81.98 81.00 81.87 2,986,400 +0.19(+0.23%)
Mar 30, 2004 80.57 81.78 80.39 81.68 3,000,700 +0.88(+1.09%)
Mar 29, 2004 80.00 80.89 79.99 80.80 2,651,500 +0.82(+1.03%)
Mar 26, 2004 80.60 80.84 79.50 79.98 2,615,700 -1.04(-1.28%)
Mar 25, 2004 80.00 81.02 79.21 81.02 3,210,300 +1.59(+2.00%)
Mar 24, 2004 79.60 80.15 79.12 79.43 2,619,400 -0.17(-0.21%)
Mar 23, 2004 80.00 80.50 79.50 79.60 3,209,800 -0.11(-0.14%)
Mar 22, 2004 79.10 79.99 79.02 79.71 3,858,100 -0.05(-0.06%)
Mar 19, 2004 79.88 80.59 79.70 79.76 3,577,300 -0.12(-0.15%)
Mar 18, 2004 79.22 80.25 78.70 79.88 3,553,800 +0.32(+0.40%)
Mar 17, 2004 79.45 79.78 78.82 79.56 3,714,400 +0.75(+0.95%)
Mar 16, 2004 77.31 79.34 77.31 78.81 7,482,900 +3.94(+5.26%)
Mar 15, 2004 76.10 76.10 74.35 74.87 3,473,600 -1.35(-1.77%)
Mar 12, 2004 75.35 76.30 75.00 76.22 3,324,500 +0.87(+1.15%)
Mar 11, 2004 75.27 76.90 75.13 75.35 4,397,500 -0.65(-0.86%)
Mar 10, 2004 77.77 78.11 75.80 76.00 4,185,500 -1.85(-2.38%)
Mar 09, 2004 77.67 78.15 77.25 77.85 2,604,200 +0.18(+0.23%)
Mar 08, 2004 78.62 78.77 77.56 77.67 2,377,000 -0.99(-1.26%)
Mar 05, 2004 78.80 79.50 78.40 78.66 2,852,900 -0.23(-0.29%)
Mar 04, 2004 79.01 79.35 78.39 78.89 1,951,300 -0.06(-0.08%)
Mar 03, 2004 78.32 79.41 78.31 78.95 2,837,900 +0.64(+0.82%)
Mar 02, 2004 78.95 79.28 78.31 78.31 2,216,800 -0.47(-0.60%)
Mar 01, 2004 78.47 79.10 78.09 78.78 2,364,800 +0.76(+0.97%)
Feb 27, 2004 78.25 78.84 77.60 78.02 2,946,600 -0.16(-0.20%)
Feb 26, 2004 78.32 79.04 78.00 78.18 3,521,800 -0.39(-0.50%)
Feb 25, 2004 79.05 79.70 78.19 78.57 3,097,500 -0.91(-1.14%)
Feb 24, 2004 80.25 80.71 79.14 79.48 2,422,300 -0.96(-1.19%)
Feb 23, 2004 79.75 80.63 79.60 80.44 2,259,800 +0.74(+0.93%)
Feb 20, 2004 79.38 80.25 79.15 79.70 2,397,500 +0.60(+0.76%)
Feb 19, 2004 79.98 80.26 78.93 79.10 2,413,500 -0.56(-0.70%)
Feb 18, 2004 80.20 80.32 79.20 79.66 2,285,300 -0.66(-0.82%)
Feb 17, 2004 80.40 80.72 79.75 80.32 2,695,200 +0.64(+0.80%)
Feb 13, 2004 81.05 81.08 79.68 79.68 2,839,300 -1.30(-1.61%)
Feb 12, 2004 81.40 81.41 80.87 80.98 2,058,700 -0.42(-0.52%)
Feb 11, 2004 80.75 81.46 80.74 81.40 2,842,000 +0.15(+0.18%)
Feb 10, 2004 79.55 81.40 79.10 81.25 3,347,900 +1.86(+2.34%)
Feb 09, 2004 79.80 80.24 79.23 79.39 2,076,800 -0.42(-0.53%)
Feb 06, 2004 79.00 80.10 79.00 79.81 2,718,700 +0.81(+1.03%)
Feb 05, 2004 79.10 79.48 78.69 79.00 2,605,400 -0.45(-0.57%)
Feb 04, 2004 78.90 79.82 78.45 79.45 3,458,200 +0.55(+0.70%)
Feb 03, 2004 79.10 79.28 77.60 78.90 3,753,000 +0.90(+1.15%)
Feb 02, 2004 78.89 79.60 77.57 78.00 3,959,200 -1.09(-1.38%)
Jan 30, 2004 79.20 79.35 78.41 79.09 3,389,700 -0.43(-0.54%)
Jan 29, 2004 80.02 80.25 79.16 79.52 4,690,800 -0.48(-0.60%)
Jan 28, 2004 82.25 82.64 79.56 80.00 4,283,400 -2.10(-2.56%)
Jan 27, 2004 82.67 83.11 82.00 82.10 2,877,300 -0.37(-0.45%)
Jan 26, 2004 81.96 82.65 81.90 82.47 2,925,700 +0.51(+0.62%)
Jan 23, 2004 82.65 82.68 81.75 81.96 2,633,600 -0.15(-0.18%)
Jan 22, 2004 81.98 82.76 81.75 82.11 3,805,400 +0.36(+0.44%)
Jan 21, 2004 80.95 82.63 80.10 81.75 7,712,200 +1.34(+1.67%)
Jan 20, 2004 86.20 86.20 80.10 80.41 9,737,300 -5.07(-5.93%)
Jan 16, 2004 84.95 85.87 84.81 85.48 3,635,900 +1.18(+1.40%)
Jan 15, 2004 83.70 84.53 83.10 84.30 2,599,600 +0.60(+0.72%)
Jan 14, 2004 83.13 83.97 83.10 83.70 2,088,300 +0.82(+0.99%)
Jan 13, 2004 83.05 83.45 82.51 82.88 2,159,700 -0.29(-0.35%)
Jan 12, 2004 82.54 83.31 82.24 83.17 2,841,300 +0.77(+0.93%)
Jan 09, 2004 82.35 83.20 82.02 82.40 3,310,600 -0.28(-0.34%)
Jan 08, 2004 83.24 83.25 82.38 82.68 3,489,300 -0.56(-0.67%)
Jan 07, 2004 84.12 84.25 82.70 83.24 4,293,600 -1.46(-1.72%)
Jan 06, 2004 84.50 84.96 84.40 84.70 2,983,100 -0.26(-0.31%)
Jan 05, 2004 83.58 85.00 83.32 84.96 2,985,200 +1.59(+1.91%)
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.