Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 35.14 35.32 34.91 35.05 16,562,400 -0.09(-0.26%)
Mar 30, 2004 35.03 35.19 34.70 35.14 15,672,300 +0.12(+0.34%)
Mar 29, 2004 34.52 35.10 34.51 35.02 16,169,100 +0.73(+2.13%)
Mar 26, 2004 34.00 34.71 33.96 34.29 14,960,800 -0.02(-0.06%)
Mar 25, 2004 34.53 34.54 33.89 34.31 20,256,100 +0.13(+0.38%)
Mar 24, 2004 34.23 34.58 33.89 34.18 19,130,400 +0.04(+0.12%)
Mar 23, 2004 34.02 34.51 33.83 34.14 19,932,000 +0.44(+1.31%)
Mar 22, 2004 33.95 34.20 33.50 33.70 20,626,200 -0.25(-0.74%)
Mar 19, 2004 34.60 34.82 33.91 33.95 26,173,200 -0.75(-2.16%)
Mar 18, 2004 34.76 35.03 34.34 34.70 21,821,900 -0.20(-0.57%)
Mar 17, 2004 35.40 35.60 34.74 34.90 23,985,500 -0.52(-1.47%)
Mar 16, 2004 35.20 35.68 35.11 35.42 15,855,100 +0.47(+1.34%)
Mar 15, 2004 35.24 35.37 34.77 34.95 22,257,500 -0.34(-0.96%)
Mar 12, 2004 35.65 35.65 34.78 35.29 22,530,300 +0.05(+0.14%)
Mar 11, 2004 36.10 36.10 35.10 35.24 24,973,500 -1.13(-3.11%)
Mar 10, 2004 37.25 37.97 36.25 36.37 19,680,000 -0.93(-2.49%)
Mar 09, 2004 37.79 37.79 37.10 37.30 19,921,800 -0.21(-0.56%)
Mar 08, 2004 37.40 37.70 37.37 37.51 15,128,000 +0.34(+0.91%)
Mar 05, 2004 37.25 37.50 37.08 37.17 13,523,000 -0.20(-0.54%)
Mar 04, 2004 37.02 37.44 37.02 37.37 14,236,000 +0.41(+1.11%)
Mar 03, 2004 36.65 37.01 36.39 36.96 13,447,700 +0.31(+0.85%)
Mar 02, 2004 36.71 37.09 36.65 36.65 15,427,600 -0.25(-0.68%)
Mar 01, 2004 37.14 37.14 36.62 36.90 15,389,500 +0.25(+0.68%)
Feb 27, 2004 37.04 37.41 36.65 36.65 19,445,200 -0.48(-1.29%)
Feb 26, 2004 37.05 37.30 37.00 37.13 12,789,700 -0.12(-0.32%)
Feb 25, 2004 37.07 37.39 37.00 37.25 14,648,500 +0.08(+0.22%)
Feb 24, 2004 36.70 37.50 36.70 37.17 13,471,500 +0.12(+0.32%)
Feb 23, 2004 37.27 37.40 36.88 37.05 12,999,800 -0.22(-0.59%)
Feb 20, 2004 37.28 37.50 36.77 37.27 15,158,900 -0.01(-0.03%)
Feb 19, 2004 37.66 37.67 37.24 37.28 12,438,300 -0.13(-0.35%)
Feb 18, 2004 37.50 37.73 37.30 37.41 12,400,600 -0.34(-0.90%)
Feb 17, 2004 37.74 37.96 37.60 37.75 13,286,600 +0.37(+0.99%)
Feb 13, 2004 37.65 37.79 37.25 37.38 13,841,500 -0.35(-0.93%)
Feb 12, 2004 38.00 38.07 37.55 37.73 12,299,600 -0.42(-1.10%)
Feb 11, 2004 37.90 38.16 37.61 38.15 15,410,500 +0.11(+0.29%)
Feb 10, 2004 37.99 38.18 37.75 38.04 18,337,200 -0.05(-0.13%)
Feb 09, 2004 38.50 38.85 37.79 38.09 23,131,200 -0.76(-1.96%)
Feb 06, 2004 38.25 38.89 38.07 38.85 24,143,300 +0.45(+1.17%)
Feb 05, 2004 38.45 38.49 38.02 38.40 24,092,600 +0.13(+0.34%)
Feb 04, 2004 37.75 38.45 37.73 38.27 36,139,600 +0.56(+1.49%)
Feb 03, 2004 37.43 37.74 37.08 37.71 21,279,100 +0.30(+0.80%)
Feb 02, 2004 36.89 37.61 36.60 37.41 32,120,600 +0.78(+2.13%)
Jan 30, 2004 36.52 36.69 36.18 36.63 17,688,200 -0.08(-0.22%)
Jan 29, 2004 35.95 36.77 35.80 36.71 18,314,000 +0.86(+2.40%)
Jan 28, 2004 36.25 36.41 35.60 35.85 19,097,200 -0.35(-0.97%)
Jan 27, 2004 36.84 36.87 36.15 36.20 16,002,400 -0.64(-1.74%)
Jan 26, 2004 36.15 36.84 36.13 36.84 18,258,300 +0.70(+1.94%)
Jan 23, 2004 36.48 36.48 36.02 36.14 16,922,500 +0.00(+0.00%)
Jan 22, 2004 36.45 36.57 35.94 36.14 24,252,800 +0.51(+1.43%)
Jan 21, 2004 34.80 35.65 34.74 35.63 19,694,800 +1.10(+3.19%)
Jan 20, 2004 35.02 35.11 34.51 34.53 18,730,900 -0.47(-1.34%)
Jan 16, 2004 34.90 35.00 34.78 35.00 17,209,300 +0.18(+0.52%)
Jan 15, 2004 35.07 35.19 34.64 34.82 17,939,000 -0.33(-0.94%)
Jan 14, 2004 34.75 35.21 34.60 35.15 21,959,300 +0.01(+0.03%)
Jan 13, 2004 35.60 35.71 34.49 35.14 20,785,400 -0.47(-1.32%)
Jan 12, 2004 36.00 36.14 35.52 35.61 19,076,100 -0.45(-1.25%)
Jan 09, 2004 36.13 36.73 35.95 36.06 15,920,300 -0.39(-1.07%)
Jan 08, 2004 36.80 36.82 36.07 36.45 18,046,600 -0.34(-0.92%)
Jan 07, 2004 36.22 36.80 36.15 36.79 16,769,100 +0.31(+0.85%)
Jan 06, 2004 36.80 36.80 36.25 36.48 23,187,900 -0.02(-0.05%)
Jan 05, 2004 35.97 36.50 35.95 36.50 30,691,700 +0.95(+2.67%)
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.