Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 21.71 21.77 21.39 21.68 8,777,736 +0.03(+0.16%)
Mar 30, 2004 21.38 21.80 21.38 21.65 14,169,210 +0.71(+3.38%)
Mar 29, 2004 20.85 21.12 20.81 20.94 9,119,928 +0.42(+2.04%)
Mar 26, 2004 20.36 20.56 20.28 20.52 8,521,505 +0.21(+1.04%)
Mar 25, 2004 20.36 20.39 20.24 20.31 9,320,426 -0.21(-1.01%)
Mar 24, 2004 20.79 20.85 20.49 20.52 9,202,111 -0.30(-1.42%)
Mar 23, 2004 20.88 20.92 20.62 20.81 5,441,303 +0.09(+0.45%)
Mar 22, 2004 21.02 21.05 20.70 20.72 7,238,934 -0.49(-2.30%)
Mar 19, 2004 21.28 21.40 21.17 21.21 6,115,060 -0.04(-0.20%)
Mar 18, 2004 21.28 21.34 21.13 21.25 7,912,691 +0.09(+0.44%)
Mar 17, 2004 20.88 21.19 20.87 21.16 7,059,926 +0.13(+0.60%)
Mar 16, 2004 21.02 21.05 20.92 21.03 9,596,494 +0.13(+0.61%)
Mar 15, 2004 20.80 21.00 20.77 20.90 11,302,967 +0.15(+0.73%)
Mar 12, 2004 20.40 20.81 20.40 20.75 9,213,210 +0.08(+0.39%)
Mar 11, 2004 20.79 21.04 20.66 20.67 8,256,772 -0.24(-1.13%)
Mar 10, 2004 21.07 21.13 20.90 20.91 8,986,499 -0.06(-0.30%)
Mar 09, 2004 21.07 21.16 20.95 20.97 7,398,340 -0.18(-0.84%)
Mar 08, 2004 21.27 21.35 21.13 21.15 5,199,950 -0.07(-0.32%)
Mar 05, 2004 21.09 21.26 21.07 21.21 5,350,855 +0.06(+0.28%)
Mar 04, 2004 20.96 21.21 20.94 21.16 6,381,446 +0.13(+0.60%)
Mar 03, 2004 21.07 21.14 20.85 21.03 6,886,351 +0.03(+0.12%)
Mar 02, 2004 21.11 21.21 21.00 21.00 7,236,336 -0.27(-1.25%)
Mar 01, 2004 21.04 21.38 21.03 21.27 9,061,597 +0.44(+2.09%)
Feb 27, 2004 20.88 20.92 20.67 20.83 7,095,822 +0.07(+0.35%)
Feb 26, 2004 20.70 20.79 20.66 20.76 8,477,107 +0.12(+0.59%)
Feb 25, 2004 20.60 20.65 20.52 20.64 4,853,507 +0.09(+0.43%)
Feb 24, 2004 20.40 20.65 20.39 20.55 6,304,695 +0.01(+0.06%)
Feb 23, 2004 20.58 20.60 20.43 20.54 6,896,978 +0.00(+0.02%)
Feb 20, 2004 20.63 20.63 20.41 20.53 7,781,624 +0.15(+0.75%)
Feb 19, 2004 20.47 20.56 20.37 20.38 7,520,433 +0.10(+0.48%)
Feb 18, 2004 20.46 20.48 20.28 20.28 6,800,153 -0.35(-1.68%)
Feb 17, 2004 20.65 20.67 20.54 20.63 6,753,866 +0.28(+1.39%)
Feb 13, 2004 20.25 20.44 20.11 20.35 6,309,654 +0.14(+0.67%)
Feb 12, 2004 20.07 20.25 20.01 20.21 9,081,434 -0.08(-0.40%)
Feb 11, 2004 19.99 20.30 19.89 20.29 12,158,093 +0.16(+0.78%)
Feb 10, 2004 19.79 20.26 19.75 20.13 18,395,720 -0.36(-1.76%)
Feb 09, 2004 20.17 20.60 20.16 20.49 7,432,110 +0.34(+1.68%)
Feb 06, 2004 19.92 20.16 19.86 20.16 5,704,147 +0.14(+0.70%)
Feb 05, 2004 20.14 20.14 19.97 20.02 5,276,229 -0.13(-0.65%)
Feb 04, 2004 20.18 20.28 20.13 20.15 5,361,010 -0.08(-0.40%)
Feb 03, 2004 20.06 20.24 19.93 20.23 8,271,414 +0.09(+0.44%)
Feb 02, 2004 20.05 20.19 19.95 20.14 8,337,066 -0.02(-0.08%)
Jan 30, 2004 20.21 20.29 20.11 20.16 7,019,307 -0.20(-0.98%)
Jan 29, 2004 20.45 20.47 20.22 20.36 7,463,992 -0.16(-0.76%)
Jan 28, 2004 20.71 20.88 20.51 20.51 8,402,482 -0.09(-0.45%)
Jan 27, 2004 20.53 20.69 20.48 20.60 7,640,874 +0.03(+0.12%)
Jan 26, 2004 20.49 20.58 20.31 20.58 8,538,036 -0.06(-0.31%)
Jan 23, 2004 20.63 20.79 20.21 20.64 8,790,961 -0.37(-1.75%)
Jan 22, 2004 21.21 21.21 20.99 21.01 8,398,939 -0.15(-0.72%)
Jan 21, 2004 21.07 21.17 21.05 21.16 11,014,619 +0.52(+2.50%)
Jan 20, 2004 20.41 20.77 20.41 20.65 6,920,830 +0.32(+1.56%)
Jan 16, 2004 20.04 20.33 19.99 20.33 13,507,497 -0.10(-0.50%)
Jan 15, 2004 20.54 20.55 20.38 20.43 7,702,983 -0.15(-0.72%)
Jan 14, 2004 20.57 20.66 20.54 20.58 10,383,370 -0.34(-1.62%)
Jan 13, 2004 21.06 21.13 20.92 20.92 8,715,626 -0.11(-0.54%)
Jan 12, 2004 21.03 21.13 20.85 21.03 8,403,662 +0.25(+1.20%)
Jan 09, 2004 20.78 20.87 20.38 20.78 17,456,050 +0.00(+0.02%)
Jan 08, 2004 20.76 20.89 20.72 20.78 6,997,345 +0.02(+0.10%)
Jan 07, 2004 21.27 20.81 20.64 20.76 13,768,451 -0.51(-2.39%)
Jan 06, 2004 21.21 21.34 21.16 21.27 7,493,039 +0.14(+0.64%)
Jan 05, 2004 20.90 21.19 20.88 21.13 9,783,530 +0.21(+1.01%)
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.