Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 24.52 24.52 24.09 24.27 3,084,944 -0.21(-0.84%)
Mar 30, 2004 24.11 24.61 24.11 24.47 2,955,090 -0.18(-0.73%)
Mar 29, 2004 24.17 24.80 24.15 24.65 3,262,748 +0.52(+2.16%)
Mar 26, 2004 24.19 24.31 24.11 24.13 3,219,625 -0.12(-0.49%)
Mar 25, 2004 24.18 24.32 24.14 24.25 2,654,995 +0.14(+0.57%)
Mar 24, 2004 24.05 24.22 23.81 24.11 3,882,086 +0.03(+0.13%)
Mar 23, 2004 24.27 24.32 24.05 24.08 4,729,593 +0.04(+0.16%)
Mar 22, 2004 24.07 24.14 23.85 24.04 4,043,639 -0.29(-1.17%)
Mar 19, 2004 24.55 24.59 24.27 24.33 3,690,122 -0.28(-1.14%)
Mar 18, 2004 24.95 24.95 24.56 24.61 3,161,697 -0.34(-1.37%)
Mar 17, 2004 24.49 25.06 24.45 24.95 2,470,594 +0.57(+2.34%)
Mar 16, 2004 24.55 24.69 24.33 24.38 4,007,273 -0.04(-0.18%)
Mar 15, 2004 24.78 24.78 24.42 24.42 2,414,115 -0.45(-1.82%)
Mar 12, 2004 24.73 24.90 24.51 24.88 2,337,683 +0.13(+0.53%)
Mar 11, 2004 25.11 25.58 24.70 24.75 5,259,627 -0.67(-2.64%)
Mar 10, 2004 25.08 25.65 25.05 25.42 5,734,308 +0.43(+1.72%)
Mar 09, 2004 24.55 25.01 24.54 24.99 4,230,776 +0.47(+1.90%)
Mar 08, 2004 24.60 24.77 24.44 24.52 2,146,684 -0.08(-0.33%)
Mar 05, 2004 24.55 24.67 24.41 24.60 3,920,382 +0.04(+0.18%)
Mar 04, 2004 24.67 24.70 24.47 24.56 1,971,455 -0.26(-1.05%)
Mar 03, 2004 24.77 24.91 24.68 24.82 2,151,190 +0.06(+0.23%)
Mar 02, 2004 25.15 25.16 24.72 24.77 3,020,258 -0.40(-1.60%)
Mar 01, 2004 24.64 25.24 24.64 25.17 4,240,108 +0.53(+2.14%)
Feb 27, 2004 24.23 24.70 24.13 24.64 2,968,124 +0.52(+2.14%)
Feb 26, 2004 23.99 24.23 23.83 24.13 5,709,045 +0.45(+1.92%)
Feb 25, 2004 23.86 23.88 23.58 23.67 4,004,055 -0.13(-0.55%)
Feb 24, 2004 23.80 23.96 23.77 23.80 3,087,357 -0.06(-0.26%)
Feb 23, 2004 23.93 24.05 23.86 23.86 3,042,303 -0.01(-0.03%)
Feb 20, 2004 23.93 24.11 23.77 23.87 2,297,778 +0.02(+0.10%)
Feb 19, 2004 23.73 24.17 23.69 23.85 3,476,274 +0.20(+0.84%)
Feb 18, 2004 23.58 23.67 23.47 23.65 1,847,555 +0.14(+0.58%)
Feb 17, 2004 23.50 23.58 23.31 23.51 1,686,968 +0.11(+0.45%)
Feb 13, 2004 23.58 23.69 23.34 23.40 1,599,594 -0.08(-0.34%)
Feb 12, 2004 23.75 23.86 23.41 23.49 1,933,963 -0.35(-1.46%)
Feb 11, 2004 23.37 23.83 23.32 23.83 3,878,868 +0.42(+1.78%)
Feb 10, 2004 23.31 23.50 23.29 23.42 2,178,866 +0.11(+0.48%)
Feb 09, 2004 23.73 23.73 23.11 23.31 1,893,736 -0.04(-0.16%)
Feb 06, 2004 23.34 23.56 23.21 23.34 2,523,533 -0.01(-0.05%)
Feb 05, 2004 23.30 23.48 23.24 23.35 1,868,634 +0.04(+0.16%)
Feb 04, 2004 23.41 23.42 23.24 23.32 2,098,573 -0.12(-0.50%)
Feb 03, 2004 23.42 23.51 23.12 23.44 2,455,629 -0.02(-0.11%)
Feb 02, 2004 23.60 23.60 23.31 23.46 2,944,631 -0.11(-0.47%)
Jan 30, 2004 23.71 23.71 23.44 23.57 2,541,555 -0.16(-0.68%)
Jan 29, 2004 23.55 23.77 23.48 23.73 3,113,907 +0.29(+1.25%)
Jan 28, 2004 23.55 23.73 23.31 23.44 3,835,744 +0.01(+0.05%)
Jan 27, 2004 23.45 23.52 23.26 23.43 3,835,584 +0.09(+0.40%)
Jan 26, 2004 22.74 23.65 22.74 23.34 7,092,378 +0.75(+3.33%)
Jan 23, 2004 22.22 22.87 22.19 22.58 4,021,916 +0.46(+2.08%)
Jan 22, 2004 22.68 22.69 21.96 22.12 7,445,252 -0.58(-2.57%)
Jan 21, 2004 22.50 22.75 22.45 22.71 3,017,040 +0.36(+1.61%)
Jan 20, 2004 22.40 22.50 22.22 22.35 2,196,888 +0.08(+0.36%)
Jan 16, 2004 22.19 22.34 22.05 22.27 2,957,665 +0.24(+1.07%)
Jan 15, 2004 22.31 22.35 21.96 22.03 3,639,114 -0.41(-1.83%)
Jan 14, 2004 22.47 22.67 22.35 22.44 1,831,464 +0.06(+0.25%)
Jan 13, 2004 22.75 22.83 22.25 22.39 3,253,737 -0.47(-2.04%)
Jan 12, 2004 22.46 22.90 22.46 22.85 2,673,500 +0.33(+1.46%)
Jan 09, 2004 22.75 22.90 22.52 22.52 2,009,751 -0.29(-1.25%)
Jan 08, 2004 22.87 22.93 22.73 22.81 2,074,597 -0.12(-0.54%)
Jan 07, 2004 22.92 22.96 22.60 22.93 2,066,069 -0.06(-0.27%)
Jan 06, 2004 22.75 23.15 22.70 22.99 1,949,088 +0.26(+1.15%)
Jan 05, 2004 22.99 23.03 22.61 22.73 2,514,361 -0.21(-0.92%)
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.