Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 39.94 40.22 39.75 40.05 544,480 -0.18(-0.45%)
Mar 30, 2004 39.71 40.26 39.71 40.23 429,215 +0.34(+0.86%)
Mar 29, 2004 39.70 40.37 39.62 39.88 738,676 +0.06(+0.14%)
Mar 26, 2004 39.28 39.84 39.10 39.83 1,195,559 +1.80(+4.74%)
Mar 25, 2004 37.83 38.10 37.59 38.02 1,084,679 +0.29(+0.76%)
Mar 24, 2004 37.90 38.07 37.59 37.74 353,207 -0.10(-0.25%)
Mar 23, 2004 37.83 38.07 37.61 37.83 766,657 +1.01(+2.73%)
Mar 22, 2004 37.30 37.33 36.67 36.83 897,374 -0.96(-2.53%)
Mar 19, 2004 38.07 38.11 37.78 37.78 614,432 -0.94(-2.42%)
Mar 18, 2004 38.74 39.00 38.19 38.72 578,516 -0.11(-0.27%)
Mar 17, 2004 38.41 38.99 38.41 38.83 406,663 +1.24(+3.29%)
Mar 16, 2004 37.37 37.66 37.33 37.59 362,081 +0.57(+1.55%)
Mar 15, 2004 37.41 37.54 37.00 37.02 850,182 -1.29(-3.37%)
Mar 12, 2004 37.67 38.40 37.67 38.31 418,878 +1.06(+2.85%)
Mar 11, 2004 37.88 38.16 37.25 37.25 887,246 -1.25(-3.23%)
Mar 10, 2004 38.88 39.26 38.37 38.49 584,467 -0.71(-1.81%)
Mar 09, 2004 39.35 39.65 39.03 39.20 456,360 -0.04(-0.10%)
Mar 08, 2004 39.57 39.68 39.16 39.24 355,608 -0.99(-2.45%)
Mar 05, 2004 39.81 40.23 39.81 40.23 396,953 +0.79(+1.99%)
Mar 04, 2004 39.08 39.48 39.00 39.44 379,726 -0.07(-0.17%)
Mar 03, 2004 39.85 39.86 39.29 39.51 385,364 -0.34(-0.87%)
Mar 02, 2004 39.88 40.08 39.83 39.85 352,789 -0.33(-0.81%)
Mar 01, 2004 39.99 40.23 39.78 40.18 602,112 +0.97(+2.47%)
Feb 27, 2004 39.27 39.65 38.98 39.21 598,458 +0.56(+1.44%)
Feb 26, 2004 38.60 38.89 38.37 38.66 483,924 -0.61(-1.56%)
Feb 25, 2004 38.98 39.32 38.94 39.27 458,553 +0.29(+0.74%)
Feb 24, 2004 39.13 39.22 38.79 38.98 974,008 -0.83(-2.09%)
Feb 23, 2004 40.28 40.45 39.59 39.82 613,597 -0.55(-1.35%)
Feb 20, 2004 40.54 40.61 40.01 40.36 1,285,662 -0.01(-0.02%)
Feb 19, 2004 40.97 41.00 40.32 40.37 713,827 +0.73(+1.84%)
Feb 18, 2004 39.84 39.87 39.52 39.64 547,403 -0.93(-2.29%)
Feb 17, 2004 40.23 40.77 40.23 40.57 527,148 +1.15(+2.92%)
Feb 13, 2004 39.41 39.70 39.40 39.42 654,315 -0.14(-0.36%)
Feb 12, 2004 39.65 39.71 39.46 39.57 333,683 -0.18(-0.46%)
Feb 11, 2004 39.17 39.76 39.17 39.75 377,742 +0.48(+1.22%)
Feb 10, 2004 38.76 39.35 38.76 39.27 370,329 +0.51(+1.31%)
Feb 09, 2004 38.93 39.16 38.75 38.76 510,234 -0.03(-0.07%)
Feb 06, 2004 38.31 38.97 38.24 38.79 419,923 +0.20(+0.52%)
Feb 05, 2004 38.55 38.76 38.41 38.59 661,937 +0.62(+1.64%)
Feb 04, 2004 37.90 38.30 37.85 37.97 1,148,158 -0.38(-1.00%)
Feb 03, 2004 38.41 38.63 38.17 38.35 590,523 -0.44(-1.14%)
Feb 02, 2004 38.58 39.15 38.22 38.79 806,018 -0.14(-0.37%)
Jan 30, 2004 38.55 39.13 38.53 38.93 727,922 +0.93(+2.44%)
Jan 29, 2004 38.55 38.90 37.64 38.01 1,405,103 -0.26(-0.68%)
Jan 28, 2004 38.60 39.08 38.24 38.26 777,515 -0.34(-0.87%)
Jan 27, 2004 39.17 39.17 38.48 38.60 931,410 -1.01(-2.54%)
Jan 26, 2004 39.27 39.65 38.89 39.60 1,208,714 +0.06(+0.15%)
Jan 23, 2004 40.08 40.23 39.51 39.55 1,189,608 -0.16(-0.41%)
Jan 22, 2004 39.37 39.75 39.37 39.71 1,219,677 +0.50(+1.27%)
Jan 21, 2004 39.13 39.38 38.80 39.21 937,988 -0.18(-0.46%)
Jan 20, 2004 39.27 39.46 38.89 39.39 1,950,940 +1.51(+3.99%)
Jan 16, 2004 37.69 38.07 37.69 37.88 880,355 +0.34(+0.89%)
Jan 15, 2004 37.48 37.71 36.99 37.55 1,134,794 +0.25(+0.67%)
Jan 14, 2004 36.51 37.33 36.51 37.30 1,591,886 +1.90(+5.36%)
Jan 13, 2004 35.73 35.88 35.40 35.40 1,336,194 -0.02(-0.05%)
Jan 12, 2004 35.21 35.44 34.99 35.42 647,842 +0.11(+0.33%)
Jan 09, 2004 34.83 35.61 34.83 35.30 1,258,411 +0.57(+1.63%)
Jan 08, 2004 34.76 34.84 34.55 34.74 655,673 +0.35(+1.03%)
Jan 07, 2004 34.29 34.47 34.16 34.38 1,197,125 +0.34(+1.01%)
Jan 06, 2004 34.34 34.34 33.71 34.04 821,157 -0.29(-0.84%)
Jan 05, 2004 33.92 34.38 33.87 34.33 901,132 +0.82(+2.46%)
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.