Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 29.48 29.94 28.29 29.40 7,123,407 -0.10(-0.34%)
Mar 30, 2004 29.51 29.55 28.77 29.50 6,200,566 -0.04(-0.13%)
Mar 29, 2004 29.27 29.84 29.13 29.54 7,276,507 +0.60(+2.07%)
Mar 26, 2004 29.01 29.55 28.75 28.94 8,232,614 -0.24(-0.83%)
Mar 25, 2004 28.32 29.32 28.32 29.18 9,571,986 +0.92(+3.25%)
Mar 24, 2004 27.55 28.48 27.40 28.26 9,434,941 +0.82(+2.98%)
Mar 23, 2004 28.24 28.32 27.28 27.44 9,768,885 -0.56(-2.00%)
Mar 22, 2004 27.99 28.40 27.76 28.01 11,610,071 -0.13(-0.47%)
Mar 19, 2004 29.19 29.42 28.05 28.14 12,233,518 -1.15(-3.93%)
Mar 18, 2004 30.44 30.45 29.16 29.29 11,310,292 -0.93(-3.09%)
Mar 17, 2004 29.95 30.33 29.86 30.22 5,660,861 +0.51(+1.73%)
Mar 16, 2004 29.59 30.04 29.38 29.71 8,787,989 +0.44(+1.49%)
Mar 15, 2004 29.80 29.97 29.21 29.27 6,537,592 -0.74(-2.46%)
Mar 12, 2004 29.80 30.08 29.50 30.01 7,269,315 +0.58(+1.96%)
Mar 11, 2004 29.55 30.35 29.39 29.44 10,933,706 -0.23(-0.76%)
Mar 10, 2004 30.83 31.00 29.59 29.66 11,438,347 -1.21(-3.93%)
Mar 09, 2004 30.64 31.20 30.31 30.88 10,222,278 +0.28(+0.92%)
Mar 08, 2004 31.94 32.20 30.57 30.60 9,623,876 -1.16(-3.65%)
Mar 05, 2004 31.76 32.40 31.53 31.76 8,927,218 -0.47(-1.47%)
Mar 04, 2004 31.88 32.26 31.80 32.23 7,685,460 +0.40(+1.27%)
Mar 03, 2004 32.16 32.58 31.74 31.83 13,216,212 -1.32(-3.99%)
Mar 02, 2004 33.36 34.05 33.14 33.15 12,913,993 -0.05(-0.16%)
Mar 01, 2004 32.68 33.35 32.19 33.21 7,487,663 +0.51(+1.57%)
Feb 27, 2004 32.61 33.05 32.13 32.69 9,057,456 -0.11(-0.33%)
Feb 26, 2004 31.78 33.18 31.58 32.80 11,305,797 +0.83(+2.58%)
Feb 25, 2004 32.04 32.31 31.83 31.98 8,073,734 +0.44(+1.38%)
Feb 24, 2004 31.42 31.80 30.91 31.54 9,134,520 +0.28(+0.90%)
Feb 23, 2004 32.08 32.16 31.05 31.26 11,482,145 -1.05(-3.25%)
Feb 20, 2004 31.73 32.63 31.58 32.31 11,300,145 +0.52(+1.64%)
Feb 19, 2004 33.20 33.29 31.78 31.79 10,388,479 -0.71(-2.18%)
Feb 18, 2004 32.72 32.93 32.37 32.50 6,401,446 -0.05(-0.17%)
Feb 17, 2004 32.61 32.70 32.06 32.55 5,524,844 +0.23(+0.72%)
Feb 13, 2004 33.02 33.35 31.59 32.32 8,801,218 -0.74(-2.24%)
Feb 12, 2004 33.32 33.83 32.96 33.06 6,221,245 -0.34(-1.03%)
Feb 11, 2004 32.70 33.56 32.68 33.40 7,716,928 +0.71(+2.17%)
Feb 10, 2004 33.01 33.01 32.39 32.69 8,654,026 -0.40(-1.22%)
Feb 09, 2004 32.98 33.41 32.72 33.10 7,817,111 +0.23(+0.69%)
Feb 06, 2004 31.61 33.09 31.61 32.87 9,095,217 +1.43(+4.56%)
Feb 05, 2004 31.45 32.02 31.18 31.44 7,870,542 +0.10(+0.32%)
Feb 04, 2004 31.36 31.73 30.83 31.34 11,310,292 -0.83(-2.59%)
Feb 03, 2004 32.18 32.93 31.89 32.17 9,413,491 -0.25(-0.77%)
Feb 02, 2004 32.77 32.88 32.04 32.42 10,118,241 -0.20(-0.62%)
Jan 30, 2004 32.14 32.68 32.08 32.62 7,543,919 +0.34(+1.06%)
Jan 29, 2004 31.72 32.47 31.36 32.28 13,284,671 +0.53(+1.67%)
Jan 28, 2004 32.23 32.66 31.38 31.75 11,493,062 -0.05(-0.17%)
Jan 27, 2004 32.86 33.24 31.50 31.80 15,034,665 -1.39(-4.18%)
Jan 26, 2004 31.96 33.32 31.92 33.19 8,266,137 +1.04(+3.22%)
Jan 23, 2004 32.65 32.88 31.62 32.16 15,999,634 -0.23(-0.70%)
Jan 22, 2004 33.94 35.35 32.26 32.38 34,854,744 +0.93(+2.97%)
Jan 21, 2004 32.19 32.21 30.84 31.45 12,584,545 -1.15(-3.53%)
Jan 20, 2004 32.90 32.93 32.10 32.60 6,161,263 -0.33(-0.99%)
Jan 16, 2004 32.58 32.93 32.12 32.93 6,571,629 +0.66(+2.05%)
Jan 15, 2004 31.96 32.58 31.34 32.26 9,211,929 +0.40(+1.27%)
Jan 14, 2004 31.75 32.08 31.24 31.86 10,392,410 +0.71(+2.27%)
Jan 13, 2004 33.00 33.09 30.70 31.15 18,655,040 -1.92(-5.79%)
Jan 12, 2004 31.80 33.09 31.39 33.07 9,890,872 +1.57(+4.99%)
Jan 09, 2004 31.29 32.13 31.22 31.49 9,702,341 -0.26(-0.81%)
Jan 08, 2004 30.69 31.83 30.36 31.75 13,087,107 +1.30(+4.27%)
Jan 07, 2004 30.71 30.91 30.32 30.45 8,640,540 -0.30(-0.99%)
Jan 06, 2004 30.77 30.94 30.57 30.75 7,127,260 -0.19(-0.63%)
Jan 05, 2004 30.30 31.13 30.28 30.95 10,857,285 +0.97(+3.22%)
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.