Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 40.22 40.78 40.20 40.63 57,812 +0.50(+1.26%)
Mar 30, 2004 40.32 40.72 40.12 40.12 46,822 -0.30(-0.74%)
Mar 29, 2004 39.85 40.45 39.73 40.42 39,294 +0.57(+1.43%)
Mar 26, 2004 39.59 39.91 39.43 39.85 52,844 +0.27(+0.67%)
Mar 25, 2004 39.55 39.75 39.23 39.59 152,812 +0.03(+0.08%)
Mar 24, 2004 39.63 39.68 39.32 39.55 83,106 -0.24(-0.60%)
Mar 23, 2004 39.92 39.92 39.49 39.79 121,497 -0.06(-0.15%)
Mar 22, 2004 40.32 40.38 39.76 39.85 75,578 -0.60(-1.48%)
Mar 19, 2004 40.22 40.64 40.15 40.45 43,058 +0.13(+0.31%)
Mar 18, 2004 40.32 40.36 39.96 40.32 40,499 +0.00(+0.00%)
Mar 17, 2004 39.85 40.38 39.85 40.32 29,960 +0.47(+1.18%)
Mar 16, 2004 39.59 40.00 39.59 39.85 46,822 +0.33(+0.84%)
Mar 15, 2004 40.11 40.11 39.52 39.52 31,465 -0.50(-1.26%)
Mar 12, 2004 39.45 40.55 39.35 40.03 83,106 +0.66(+1.67%)
Mar 11, 2004 40.47 40.47 39.19 39.37 57,210 -1.18(-2.92%)
Mar 10, 2004 40.72 40.72 40.44 40.55 77,686 -0.01(-0.02%)
Mar 09, 2004 41.09 41.09 40.47 40.56 131,584 -0.63(-1.53%)
Mar 08, 2004 40.92 41.34 40.91 41.19 96,806 +0.34(+0.83%)
Mar 05, 2004 40.52 41.41 40.52 40.85 78,739 +0.17(+0.41%)
Mar 04, 2004 40.78 41.02 40.58 40.68 95,752 -0.01(-0.03%)
Mar 03, 2004 40.58 40.92 40.34 40.70 82,353 +0.12(+0.29%)
Mar 02, 2004 40.00 40.94 40.00 40.58 149,801 +0.51(+1.28%)
Mar 01, 2004 39.62 40.51 39.62 40.07 60,522 +0.54(+1.38%)
Feb 27, 2004 39.55 39.85 39.37 39.52 91,085 -0.07(-0.17%)
Feb 26, 2004 38.82 39.65 38.69 39.59 111,259 +0.86(+2.23%)
Feb 25, 2004 38.80 38.93 38.46 38.72 148,747 +0.02(+0.05%)
Feb 24, 2004 38.82 38.94 38.43 38.70 99,968 -0.38(-0.97%)
Feb 23, 2004 39.43 39.47 38.94 39.08 60,673 -0.28(-0.71%)
Feb 20, 2004 40.00 40.01 39.35 39.36 112,012 -0.64(-1.59%)
Feb 19, 2004 39.95 40.33 39.85 40.00 115,625 +0.05(+0.13%)
Feb 18, 2004 39.85 40.09 39.83 39.95 99,215 +0.17(+0.42%)
Feb 17, 2004 39.12 40.28 39.12 39.78 92,289 +0.76(+1.96%)
Feb 13, 2004 39.49 39.62 38.96 39.02 75,277 -0.54(-1.36%)
Feb 12, 2004 39.85 39.85 39.55 39.55 45,919 -0.30(-0.75%)
Feb 11, 2004 39.69 40.01 39.59 39.85 118,185 +0.10(+0.25%)
Feb 10, 2004 39.39 39.75 39.33 39.75 96,053 +0.42(+1.06%)
Feb 09, 2004 39.19 39.73 38.70 39.33 335,585 -0.53(-1.33%)
Feb 06, 2004 38.52 39.91 38.31 39.87 84,611 +1.24(+3.22%)
Feb 05, 2004 38.79 38.79 38.21 38.62 81,751 -0.17(-0.43%)
Feb 04, 2004 40.06 40.06 38.79 38.79 144,682 -1.26(-3.15%)
Feb 03, 2004 39.87 40.45 39.67 40.05 237,876 +0.19(+0.47%)
Feb 02, 2004 40.45 40.98 39.75 39.87 547,265 +1.33(+3.45%)
Jan 30, 2004 38.03 38.72 37.91 38.54 86,117 +0.42(+1.10%)
Jan 29, 2004 38.00 38.19 37.72 38.12 131,885 -0.15(-0.38%)
Jan 28, 2004 39.79 40.07 38.19 38.27 155,522 -1.40(-3.53%)
Jan 27, 2004 38.94 39.67 38.76 39.67 137,907 +0.80(+2.07%)
Jan 26, 2004 39.22 39.30 38.03 38.86 153,565 -0.49(-1.25%)
Jan 23, 2004 38.36 39.83 38.36 39.35 208,066 +1.09(+2.85%)
Jan 22, 2004 37.86 38.29 37.30 38.27 251,727 +0.48(+1.27%)
Jan 21, 2004 37.36 37.99 37.30 37.79 174,191 +0.43(+1.14%)
Jan 20, 2004 37.31 37.60 37.29 37.36 123,454 +0.05(+0.14%)
Jan 16, 2004 37.35 37.43 37.31 37.31 97,559 +0.03(+0.07%)
Jan 15, 2004 37.53 37.58 37.24 37.28 153,414 -0.23(-0.62%)
Jan 14, 2004 39.12 39.12 37.06 37.51 612,455 -1.61(-4.11%)
Jan 13, 2004 39.16 39.52 38.94 39.12 66,545 +0.13(+0.34%)
Jan 12, 2004 38.33 39.04 38.13 38.99 117,432 +0.73(+1.91%)
Jan 09, 2004 38.42 38.52 38.21 38.26 63,082 -0.25(-0.64%)
Jan 08, 2004 38.57 38.57 38.11 38.50 102,828 -0.02(-0.05%)
Jan 07, 2004 38.03 38.62 37.97 38.52 117,131 +0.50(+1.31%)
Jan 06, 2004 37.76 38.31 37.75 38.03 152,812 +0.27(+0.70%)
Jan 05, 2004 35.87 37.76 35.87 37.76 153,414 +1.90(+5.30%)
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.