Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 40.21 40.76 40.19 40.61 57,840 +0.50(+1.26%)
Mar 30, 2004 40.30 40.70 40.11 40.11 46,844 -0.30(-0.74%)
Mar 29, 2004 39.83 40.43 39.71 40.40 39,313 +0.57(+1.43%)
Mar 26, 2004 39.57 39.89 39.41 39.83 52,869 +0.27(+0.67%)
Mar 25, 2004 39.53 39.73 39.21 39.57 152,885 +0.03(+0.08%)
Mar 24, 2004 39.61 39.66 39.30 39.53 83,145 -0.24(-0.60%)
Mar 23, 2004 39.90 39.90 39.48 39.77 121,555 -0.06(-0.15%)
Mar 22, 2004 40.30 40.36 39.74 39.83 75,614 -0.60(-1.48%)
Mar 19, 2004 40.21 40.62 40.13 40.43 43,079 +0.13(+0.31%)
Mar 18, 2004 40.30 40.34 39.94 40.30 40,518 +0.00(+0.00%)
Mar 17, 2004 39.83 40.36 39.83 40.30 29,974 +0.47(+1.18%)
Mar 16, 2004 39.57 39.98 39.57 39.83 46,844 +0.33(+0.84%)
Mar 15, 2004 40.09 40.09 39.50 39.50 31,480 -0.50(-1.26%)
Mar 12, 2004 39.43 40.53 39.34 40.01 83,145 +0.66(+1.67%)
Mar 11, 2004 40.45 40.45 39.17 39.35 57,238 -1.18(-2.92%)
Mar 10, 2004 40.70 40.70 40.42 40.53 77,723 -0.01(-0.02%)
Mar 09, 2004 41.07 41.07 40.45 40.54 131,647 -0.63(-1.53%)
Mar 08, 2004 40.90 41.32 40.89 41.17 96,852 +0.34(+0.83%)
Mar 05, 2004 40.50 41.39 40.50 40.83 78,777 +0.17(+0.41%)
Mar 04, 2004 40.76 41.00 40.56 40.66 95,798 -0.01(-0.03%)
Mar 03, 2004 40.56 40.90 40.32 40.68 82,392 +0.12(+0.29%)
Mar 02, 2004 39.98 40.92 39.98 40.56 149,873 +0.51(+1.28%)
Mar 01, 2004 39.60 40.49 39.60 40.05 60,551 +0.54(+1.38%)
Feb 27, 2004 39.53 39.83 39.36 39.50 91,128 -0.07(-0.17%)
Feb 26, 2004 38.80 39.63 38.67 39.57 111,312 +0.86(+2.23%)
Feb 25, 2004 38.78 38.91 38.44 38.70 148,818 +0.02(+0.05%)
Feb 24, 2004 38.80 38.92 38.41 38.69 100,015 -0.38(-0.97%)
Feb 23, 2004 39.41 39.46 38.92 39.06 60,702 -0.28(-0.71%)
Feb 20, 2004 39.98 39.99 39.34 39.34 112,066 -0.64(-1.59%)
Feb 19, 2004 39.93 40.31 39.83 39.98 115,681 +0.05(+0.13%)
Feb 18, 2004 39.83 40.07 39.81 39.93 99,262 +0.17(+0.42%)
Feb 17, 2004 39.10 40.27 39.10 39.76 92,333 +0.76(+1.96%)
Feb 13, 2004 39.47 39.60 38.94 39.00 75,313 -0.54(-1.36%)
Feb 12, 2004 39.83 39.83 39.53 39.53 45,941 -0.30(-0.75%)
Feb 11, 2004 39.67 39.99 39.57 39.83 118,241 +0.10(+0.25%)
Feb 10, 2004 39.37 39.73 39.32 39.73 96,099 +0.42(+1.06%)
Feb 09, 2004 39.17 39.71 38.69 39.32 335,746 -0.53(-1.33%)
Feb 06, 2004 38.51 39.89 38.29 39.85 84,652 +1.24(+3.22%)
Feb 05, 2004 38.77 38.77 38.19 38.61 81,790 -0.17(-0.43%)
Feb 04, 2004 40.04 40.04 38.77 38.77 144,751 -1.26(-3.15%)
Feb 03, 2004 39.85 40.43 39.65 40.03 237,989 +0.19(+0.47%)
Feb 02, 2004 40.43 40.96 39.73 39.85 547,527 +1.33(+3.45%)
Jan 30, 2004 38.01 38.70 37.90 38.52 86,158 +0.42(+1.10%)
Jan 29, 2004 37.98 38.17 37.70 38.10 131,948 -0.15(-0.38%)
Jan 28, 2004 39.77 40.05 38.17 38.25 155,597 -1.40(-3.53%)
Jan 27, 2004 38.92 39.65 38.74 39.65 137,973 +0.80(+2.07%)
Jan 26, 2004 39.20 39.28 38.01 38.84 153,638 -0.49(-1.25%)
Jan 23, 2004 38.34 39.81 38.34 39.34 208,165 +1.09(+2.85%)
Jan 22, 2004 37.84 38.27 37.28 38.25 251,847 +0.48(+1.27%)
Jan 21, 2004 37.34 37.97 37.28 37.77 174,274 +0.42(+1.14%)
Jan 20, 2004 37.29 37.58 37.27 37.34 123,513 +0.05(+0.14%)
Jan 16, 2004 37.33 37.41 37.29 37.29 97,605 +0.03(+0.07%)
Jan 15, 2004 37.51 37.56 37.22 37.26 153,488 -0.23(-0.62%)
Jan 14, 2004 39.10 39.10 37.05 37.50 612,748 -1.61(-4.11%)
Jan 13, 2004 39.14 39.50 38.92 39.10 66,576 +0.13(+0.34%)
Jan 12, 2004 38.31 39.02 38.11 38.97 117,488 +0.73(+1.91%)
Jan 09, 2004 38.41 38.50 38.19 38.24 63,112 -0.25(-0.64%)
Jan 08, 2004 38.55 38.55 38.09 38.49 102,877 -0.02(-0.05%)
Jan 07, 2004 38.01 38.60 37.95 38.51 117,187 +0.50(+1.31%)
Jan 06, 2004 37.74 38.29 37.74 38.01 152,885 +0.27(+0.70%)
Jan 05, 2004 35.85 37.74 35.85 37.74 153,488 +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.