Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 35.11 35.36 33.37 33.86 7,001,000 -1.16(-3.31%)
Apr 29, 2004 36.00 36.41 34.44 35.02 5,031,000 -0.99(-2.75%)
Apr 28, 2004 35.91 36.20 35.74 36.01 2,539,300 +0.01(+0.03%)
Apr 27, 2004 35.87 36.77 35.87 36.00 3,644,900 +0.13(+0.36%)
Apr 26, 2004 36.34 36.47 35.87 35.87 1,402,500 -0.37(-1.02%)
Apr 23, 2004 35.85 36.40 35.65 36.24 2,252,500 +0.19(+0.53%)
Apr 22, 2004 36.00 36.10 35.44 36.05 2,946,000 -0.05(-0.14%)
Apr 21, 2004 35.95 36.25 35.71 36.10 2,637,500 +0.31(+0.87%)
Apr 20, 2004 35.41 36.29 35.41 35.79 5,985,600 +0.38(+1.07%)
Apr 19, 2004 35.05 35.41 34.93 35.41 2,275,500 +0.37(+1.06%)
Apr 16, 2004 34.85 35.19 34.81 35.04 5,036,900 +0.49(+1.42%)
Apr 15, 2004 34.35 34.66 34.29 34.55 3,136,200 +0.44(+1.29%)
Apr 14, 2004 34.02 34.43 33.89 34.11 2,551,800 -0.30(-0.87%)
Apr 13, 2004 34.75 35.09 34.33 34.41 2,497,200 -0.42(-1.21%)
Apr 12, 2004 34.05 34.86 34.02 34.83 3,372,500 +0.19(+0.55%)
Apr 08, 2004 35.15 35.16 34.40 34.64 4,463,900 +0.07(+0.20%)
Apr 07, 2004 34.85 34.85 34.32 34.57 2,044,300 -0.28(-0.80%)
Apr 06, 2004 34.55 34.85 34.47 34.85 2,525,100 -0.05(-0.14%)
Apr 05, 2004 34.83 35.00 34.20 34.90 5,553,400 +0.07(+0.20%)
Apr 02, 2004 34.70 34.89 34.40 34.83 2,431,500 +0.53(+1.55%)
Apr 01, 2004 34.80 35.01 34.14 34.30 4,128,800 -0.48(-1.38%)
Mar 31, 2004 34.71 34.81 34.42 34.78 2,625,800 -0.03(-0.09%)
Mar 30, 2004 34.50 34.94 34.35 34.81 1,947,100 +0.36(+1.04%)
Mar 29, 2004 34.40 34.71 34.32 34.45 1,775,000 +0.15(+0.44%)
Mar 26, 2004 34.10 34.42 33.71 34.30 2,697,100 +0.30(+0.88%)
Mar 25, 2004 33.60 34.10 33.47 34.00 2,700,600 +0.68(+2.04%)
Mar 24, 2004 33.55 33.81 33.21 33.32 3,126,000 -0.34(-1.01%)
Mar 23, 2004 33.99 34.42 33.31 33.66 3,292,000 -0.31(-0.91%)
Mar 22, 2004 33.20 34.48 33.15 33.97 3,530,100 +0.39(+1.16%)
Mar 19, 2004 33.70 33.95 33.50 33.58 2,641,800 -0.37(-1.09%)
Mar 18, 2004 33.05 34.08 33.00 33.95 4,151,000 +1.07(+3.25%)
Mar 17, 2004 32.70 32.99 32.47 32.88 3,108,300 +0.39(+1.20%)
Mar 16, 2004 32.58 32.99 32.39 32.49 3,394,600 +0.07(+0.22%)
Mar 15, 2004 32.03 32.55 31.76 32.42 2,924,900 +0.39(+1.22%)
Mar 12, 2004 32.00 32.17 31.62 32.03 4,214,100 +0.12(+0.38%)
Mar 11, 2004 32.32 32.65 31.74 31.91 3,785,200 -0.49(-1.51%)
Mar 10, 2004 32.55 32.81 32.17 32.40 2,969,600 +0.11(+0.34%)
Mar 09, 2004 33.00 33.00 32.10 32.29 2,247,300 -0.71(-2.15%)
Mar 08, 2004 33.10 33.58 32.95 33.00 2,742,300 -0.14(-0.42%)
Mar 05, 2004 32.10 33.32 32.08 33.14 4,436,600 +0.80(+2.47%)
Mar 04, 2004 33.01 33.14 32.14 32.34 6,263,700 -0.67(-2.03%)
Mar 03, 2004 31.94 33.23 31.73 33.01 6,192,800 +1.04(+3.25%)
Mar 02, 2004 31.36 32.06 31.20 31.97 4,708,700 +0.61(+1.95%)
Mar 01, 2004 30.77 31.42 30.70 31.36 3,653,300 +0.49(+1.59%)
Feb 27, 2004 31.60 31.87 30.80 30.87 6,748,800 -0.13(-0.42%)
Feb 26, 2004 29.18 31.29 29.05 31.00 12,094,500 +1.24(+4.17%)
Feb 25, 2004 28.87 29.78 28.65 29.76 6,344,800 +0.76(+2.62%)
Feb 24, 2004 28.31 29.08 28.31 29.00 3,398,100 +0.46(+1.61%)
Feb 23, 2004 28.70 29.01 28.47 28.54 3,190,500 +0.13(+0.46%)
Feb 20, 2004 28.21 28.55 27.90 28.41 2,409,500 +0.20(+0.71%)
Feb 19, 2004 28.40 28.59 28.14 28.21 1,315,400 -0.01(-0.04%)
Feb 18, 2004 28.49 28.50 28.07 28.22 1,663,900 -0.32(-1.12%)
Feb 17, 2004 28.35 28.63 28.35 28.54 1,859,700 +0.29(+1.03%)
Feb 13, 2004 28.35 28.39 28.05 28.25 1,366,600 -0.10(-0.35%)
Feb 12, 2004 28.10 28.45 28.02 28.35 2,710,400 +0.10(+0.35%)
Feb 11, 2004 28.50 28.58 28.18 28.25 3,618,500 -0.09(-0.32%)
Feb 10, 2004 27.70 28.44 27.55 28.34 3,681,200 +0.31(+1.11%)
Feb 09, 2004 28.05 28.35 27.78 28.03 3,271,500 -0.17(-0.60%)
Feb 06, 2004 27.48 28.22 27.25 28.20 9,316,100 +0.85(+3.11%)
Feb 05, 2004 27.10 27.35 26.80 27.35 2,520,800 +0.35(+1.30%)
Feb 04, 2004 26.96 27.34 26.83 27.00 1,170,000 +0.04(+0.15%)
Feb 03, 2004 26.66 27.30 26.57 26.96 2,361,700 +0.33(+1.24%)
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.