Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 29.00 29.20 28.80 28.97 2,140,800 -0.15(-0.52%)
Mar 30, 2004 29.15 29.20 29.00 29.12 1,466,600 +0.04(+0.14%)
Mar 29, 2004 28.90 29.08 28.69 29.08 1,327,800 +0.11(+0.38%)
Mar 26, 2004 29.05 29.18 28.79 28.97 799,300 -0.15(-0.52%)
Mar 25, 2004 28.87 29.12 28.80 29.12 1,070,900 +0.25(+0.87%)
Mar 24, 2004 28.66 29.07 28.66 28.87 1,277,000 +0.06(+0.21%)
Mar 23, 2004 28.59 28.85 28.44 28.81 1,424,800 +0.36(+1.27%)
Mar 22, 2004 28.50 28.58 28.20 28.45 1,575,100 -0.25(-0.87%)
Mar 19, 2004 28.95 29.14 28.57 28.70 1,401,000 -0.31(-1.07%)
Mar 18, 2004 29.25 29.33 28.90 29.01 1,559,200 -0.31(-1.06%)
Mar 17, 2004 28.40 29.35 28.40 29.32 3,191,500 +0.96(+3.39%)
Mar 16, 2004 28.20 28.72 28.05 28.36 3,302,700 +0.80(+2.90%)
Mar 15, 2004 27.40 27.63 27.21 27.56 1,161,300 +0.02(+0.07%)
Mar 12, 2004 27.25 27.67 27.22 27.54 1,612,400 +0.63(+2.34%)
Mar 11, 2004 26.90 27.55 26.89 26.91 2,105,300 -0.44(-1.61%)
Mar 10, 2004 27.55 27.75 27.27 27.35 1,414,300 -0.25(-0.91%)
Mar 09, 2004 27.65 27.75 27.43 27.60 1,077,300 -0.16(-0.58%)
Mar 08, 2004 28.00 28.06 27.73 27.76 1,007,500 -0.35(-1.25%)
Mar 05, 2004 27.80 28.20 27.72 28.11 1,416,700 +0.27(+0.97%)
Mar 04, 2004 27.87 27.93 27.75 27.84 1,426,800 -0.06(-0.22%)
Mar 03, 2004 28.06 28.25 27.85 27.90 1,937,300 -0.20(-0.71%)
Mar 02, 2004 28.40 28.65 28.02 28.10 1,686,800 -0.52(-1.82%)
Mar 01, 2004 28.07 28.82 28.03 28.62 2,121,800 +0.45(+1.60%)
Feb 27, 2004 27.40 28.34 27.40 28.17 1,671,600 +0.28(+1.00%)
Feb 26, 2004 27.50 28.03 27.41 27.89 1,641,500 +0.34(+1.23%)
Feb 25, 2004 27.30 27.68 26.87 27.55 986,200 +0.27(+0.99%)
Feb 24, 2004 27.35 27.48 27.06 27.28 1,463,700 -0.14(-0.51%)
Feb 23, 2004 27.32 27.51 27.31 27.42 895,400 +0.11(+0.40%)
Feb 20, 2004 27.78 27.78 27.04 27.31 1,833,500 -0.42(-1.51%)
Feb 19, 2004 27.70 28.34 27.65 27.73 1,436,700 +0.00(+0.00%)
Feb 18, 2004 27.90 27.99 27.53 27.73 1,273,100 -0.27(-0.96%)
Feb 17, 2004 27.63 28.08 27.62 28.00 1,021,900 +0.38(+1.38%)
Feb 13, 2004 27.58 27.90 27.35 27.62 1,150,500 +0.04(+0.15%)
Feb 12, 2004 27.81 27.90 27.49 27.58 845,400 -0.38(-1.36%)
Feb 11, 2004 27.72 28.00 27.56 27.96 1,414,600 +0.47(+1.71%)
Feb 10, 2004 27.30 27.54 27.25 27.49 918,300 +0.17(+0.62%)
Feb 09, 2004 26.97 27.32 26.82 27.32 969,100 +0.25(+0.92%)
Feb 06, 2004 26.60 27.07 26.50 27.07 889,700 +0.33(+1.23%)
Feb 05, 2004 26.74 26.85 26.47 26.74 1,566,700 -0.04(-0.15%)
Feb 04, 2004 26.90 26.94 26.63 26.78 1,610,300 -0.29(-1.07%)
Feb 03, 2004 26.79 27.12 26.52 27.07 1,727,900 +0.29(+1.08%)
Feb 02, 2004 26.92 27.20 26.72 26.78 1,261,400 -0.07(-0.26%)
Jan 30, 2004 26.90 27.07 26.77 26.85 1,264,000 -0.15(-0.56%)
Jan 29, 2004 27.30 27.40 26.79 27.00 1,838,500 +0.27(+1.01%)
Jan 28, 2004 26.65 27.05 26.61 26.73 1,209,600 +0.13(+0.49%)
Jan 27, 2004 26.90 27.10 26.51 26.60 2,077,800 -0.40(-1.48%)
Jan 26, 2004 27.00 27.15 26.68 27.00 1,020,000 -0.10(-0.37%)
Jan 23, 2004 27.45 27.50 27.00 27.10 2,090,100 -0.26(-0.95%)
Jan 22, 2004 27.32 27.49 27.18 27.36 879,300 -0.04(-0.15%)
Jan 21, 2004 27.09 27.40 27.02 27.40 1,468,400 +0.35(+1.29%)
Jan 20, 2004 27.05 27.23 26.89 27.05 1,999,200 +0.05(+0.19%)
Jan 16, 2004 27.12 27.15 26.99 27.00 1,430,300 -0.09(-0.33%)
Jan 15, 2004 27.35 27.35 27.01 27.09 901,400 -0.30(-1.10%)
Jan 14, 2004 27.10 27.39 26.98 27.39 899,000 +0.34(+1.26%)
Jan 13, 2004 27.13 27.32 26.94 27.05 1,204,100 -0.07(-0.26%)
Jan 12, 2004 27.16 27.40 27.08 27.12 1,064,100 -0.04(-0.15%)
Jan 09, 2004 27.10 27.38 27.06 27.16 1,479,000 +0.00(+0.00%)
Jan 08, 2004 27.00 27.31 26.90 27.16 1,809,800 +0.06(+0.22%)
Jan 07, 2004 27.10 27.31 26.94 27.10 2,044,800 -0.03(-0.11%)
Jan 06, 2004 27.05 27.18 26.93 27.13 2,287,800 -0.22(-0.80%)
Jan 05, 2004 27.45 27.60 27.22 27.35 3,466,700 +0.12(+0.44%)
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.