Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 20.95 20.98 20.68 20.75 9,802,864 -0.16(-0.75%)
Mar 30, 2004 20.88 20.95 20.80 20.91 5,668,611 -0.02(-0.08%)
Mar 29, 2004 20.88 20.98 20.81 20.93 5,630,315 +0.08(+0.40%)
Mar 26, 2004 20.76 20.96 20.68 20.84 6,358,175 +0.04(+0.20%)
Mar 25, 2004 20.74 20.89 20.60 20.80 8,477,687 +0.23(+1.13%)
Mar 24, 2004 20.84 20.84 20.39 20.57 10,325,396 -0.27(-1.31%)
Mar 23, 2004 20.84 21.05 20.68 20.84 8,957,468 +0.17(+0.80%)
Mar 22, 2004 20.84 20.98 20.65 20.68 10,274,696 -0.41(-1.93%)
Mar 19, 2004 21.37 21.54 21.05 21.08 9,665,457 -0.28(-1.32%)
Mar 18, 2004 21.47 21.64 21.24 21.37 8,810,908 -0.06(-0.27%)
Mar 17, 2004 21.14 21.55 21.06 21.42 7,850,624 +0.33(+1.58%)
Mar 16, 2004 21.05 21.17 20.94 21.09 11,327,588 +0.06(+0.28%)
Mar 15, 2004 21.09 21.17 20.84 21.03 13,361,958 -0.64(-2.95%)
Mar 12, 2004 20.91 21.67 20.68 21.67 18,574,994 +0.95(+4.61%)
Mar 11, 2004 21.13 21.19 20.55 20.72 15,546,621 -0.42(-1.96%)
Mar 10, 2004 21.71 21.81 21.11 21.13 16,237,630 -0.65(-2.97%)
Mar 09, 2004 21.79 21.93 21.57 21.78 10,632,605 -0.01(-0.04%)
Mar 08, 2004 22.05 22.13 21.76 21.79 8,050,774 -0.20(-0.91%)
Mar 05, 2004 22.22 22.30 21.93 21.99 10,176,910 -0.27(-1.19%)
Mar 04, 2004 22.14 22.41 22.14 22.25 9,111,253 +0.12(+0.56%)
Mar 03, 2004 22.17 22.34 22.07 22.13 12,615,432 -0.09(-0.41%)
Mar 02, 2004 22.17 22.46 22.17 22.22 10,131,870 -0.09(-0.41%)
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.