Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 28.51 29.49 28.51 29.22 72,364 +0.67(+2.34%)
Mar 30, 2004 28.33 29.06 28.33 28.56 50,172 +0.26(+0.92%)
Mar 29, 2004 28.04 28.61 27.98 28.29 64,507 +0.36(+1.30%)
Mar 26, 2004 28.26 28.95 27.92 27.93 64,094 -0.40(-1.41%)
Mar 25, 2004 28.33 28.50 28.22 28.33 49,896 +0.02(+0.08%)
Mar 24, 2004 28.53 28.60 28.19 28.31 29,497 -0.31(-1.09%)
Mar 23, 2004 28.51 28.72 28.51 28.62 32,805 +0.20(+0.69%)
Mar 22, 2004 29.06 29.09 28.42 28.43 108,753 -0.55(-1.90%)
Mar 19, 2004 28.74 29.24 28.69 28.98 63,818 +0.31(+1.09%)
Mar 18, 2004 29.06 29.11 28.66 28.66 26,878 -0.33(-1.13%)
Mar 17, 2004 28.73 29.01 28.73 28.99 29,083 +0.37(+1.29%)
Mar 16, 2004 29.06 29.19 28.61 28.62 46,313 -0.33(-1.15%)
Mar 15, 2004 29.02 29.24 28.69 28.95 28,532 -0.03(-0.10%)
Mar 12, 2004 29.12 29.19 28.73 28.98 62,302 -0.30(-1.02%)
Mar 11, 2004 29.52 29.56 29.19 29.28 33,218 -0.24(-0.81%)
Mar 10, 2004 30.38 30.51 29.52 29.52 30,737 -0.79(-2.61%)
Mar 09, 2004 30.62 30.76 30.29 30.31 25,637 -0.38(-1.23%)
Mar 08, 2004 30.91 30.91 30.38 30.69 46,175 -0.11(-0.35%)
Mar 05, 2004 30.87 30.91 30.80 30.80 23,432 -0.12(-0.38%)
Mar 04, 2004 30.86 31.09 30.83 30.91 35,010 +0.22(+0.73%)
Mar 03, 2004 30.76 31.27 30.62 30.69 45,210 -0.01(-0.02%)
Mar 02, 2004 31.12 31.12 30.62 30.70 47,967 -0.41(-1.33%)
Mar 01, 2004 30.58 31.12 30.35 31.11 43,969 +0.57(+1.85%)
Feb 27, 2004 30.40 30.54 30.16 30.54 21,640 +0.14(+0.45%)
Feb 26, 2004 30.07 30.64 30.03 30.41 64,507 +0.37(+1.23%)
Feb 25, 2004 30.04 30.11 29.88 30.04 37,629 +0.06(+0.19%)
Feb 24, 2004 29.38 30.10 29.38 29.98 50,586 +0.25(+0.83%)
Feb 23, 2004 30.60 30.65 29.67 29.73 31,426 -0.73(-2.38%)
Feb 20, 2004 30.62 30.76 30.39 30.46 130,117 -0.45(-1.46%)
Feb 19, 2004 31.15 31.45 30.91 30.91 23,707 -0.15(-0.49%)
Feb 18, 2004 31.31 31.49 30.77 31.06 49,621 -0.20(-0.63%)
Feb 17, 2004 31.05 31.34 31.05 31.25 67,402 +0.28(+0.89%)
Feb 13, 2004 31.12 31.20 30.98 30.98 58,718 -0.08(-0.26%)
Feb 12, 2004 30.80 31.45 30.80 31.06 63,956 +0.33(+1.09%)
Feb 11, 2004 30.24 30.83 30.21 30.72 57,340 +0.56(+1.85%)
Feb 10, 2004 30.12 30.75 30.04 30.17 66,299 -0.03(-0.10%)
Feb 09, 2004 31.20 31.20 30.04 30.20 116,058 -1.07(-3.43%)
Feb 06, 2004 30.98 31.27 30.98 31.27 40,523 +0.35(+1.13%)
Feb 05, 2004 31.20 31.28 30.90 30.92 28,256 -0.19(-0.61%)
Feb 04, 2004 31.20 31.23 30.98 31.11 29,497 -0.09(-0.28%)
Feb 03, 2004 30.96 31.23 30.96 31.20 216,954 +0.18(+0.58%)
Feb 02, 2004 31.20 31.27 31.02 31.02 70,434 -0.18(-0.58%)
Jan 30, 2004 31.34 31.39 31.19 31.20 54,996 +0.15(+0.47%)
Jan 29, 2004 31.45 31.67 31.04 31.05 93,315 -0.51(-1.61%)
Jan 28, 2004 32.21 32.28 31.55 31.56 35,561 -0.58(-1.81%)
Jan 27, 2004 31.78 32.14 31.78 32.14 53,480 +0.36(+1.14%)
Jan 26, 2004 31.89 31.96 31.63 31.78 55,961 -0.15(-0.48%)
Jan 23, 2004 32.43 32.61 31.92 31.93 34,596 -0.63(-1.94%)
Jan 22, 2004 32.21 32.65 32.21 32.56 40,110 +0.46(+1.42%)
Jan 21, 2004 31.20 32.10 31.12 32.10 51,137 +0.80(+2.55%)
Jan 20, 2004 31.27 31.45 31.07 31.31 41,213 -0.06(-0.18%)
Jan 16, 2004 31.49 31.92 31.23 31.36 55,272 -0.13(-0.41%)
Jan 15, 2004 31.52 31.78 31.41 31.49 34,734 -0.09(-0.30%)
Jan 14, 2004 31.49 31.94 31.49 31.59 29,634 +0.17(+0.55%)
Jan 13, 2004 31.12 31.69 31.12 31.41 63,129 +0.37(+1.19%)
Jan 12, 2004 30.83 31.16 30.45 31.04 94,969 +0.25(+0.80%)
Jan 09, 2004 30.74 31.27 30.49 30.80 47,140 -0.04(-0.12%)
Jan 08, 2004 30.81 31.12 30.76 30.83 62,164 +0.01(+0.02%)
Jan 07, 2004 30.09 30.83 30.09 30.83 36,388 +0.71(+2.36%)
Jan 06, 2004 29.78 30.36 29.76 30.12 39,834 +0.37(+1.24%)
Jan 05, 2004 29.67 30.00 29.64 29.75 111,096 +0.24(+0.81%)
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.