Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 35.55 36.25 35.55 35.76 16,948,300 +0.19(+0.53%)
Apr 29, 2004 35.88 35.99 35.31 35.57 13,826,600 -0.31(-0.86%)
Apr 28, 2004 36.27 36.45 35.54 35.88 20,301,000 -0.56(-1.54%)
Apr 27, 2004 36.64 37.09 36.28 36.44 15,092,400 +0.15(+0.41%)
Apr 26, 2004 36.42 36.65 36.15 36.29 12,463,300 -0.13(-0.36%)
Apr 23, 2004 36.47 36.58 36.12 36.42 12,298,900 -0.12(-0.33%)
Apr 22, 2004 36.80 36.90 36.40 36.54 21,667,200 -0.36(-0.98%)
Apr 21, 2004 36.69 37.25 36.61 36.90 17,785,900 +0.20(+0.54%)
Apr 20, 2004 37.25 37.44 36.35 36.70 19,144,000 -0.88(-2.34%)
Apr 19, 2004 37.70 37.77 37.21 37.58 17,427,900 -0.04(-0.11%)
Apr 16, 2004 37.39 37.90 37.05 37.62 26,885,100 +0.28(+0.75%)
Apr 15, 2004 35.91 37.43 35.90 37.34 38,241,900 +1.53(+4.27%)
Apr 14, 2004 35.40 35.87 35.35 35.81 15,937,000 +0.42(+1.19%)
Apr 13, 2004 35.88 35.89 35.26 35.39 20,887,900 -0.28(-0.78%)
Apr 12, 2004 35.60 35.68 35.15 35.67 11,843,800 +0.07(+0.20%)
Apr 08, 2004 35.99 35.99 35.34 35.60 14,910,900 -0.07(-0.20%)
Apr 07, 2004 35.77 36.33 35.43 35.67 20,638,500 -0.13(-0.36%)
Apr 06, 2004 35.75 36.04 35.68 35.80 13,492,000 -0.33(-0.91%)
Apr 05, 2004 36.12 36.19 35.66 36.13 13,907,200 +0.13(+0.36%)
Apr 02, 2004 36.10 36.23 35.75 36.00 19,926,100 +0.41(+1.15%)
Apr 01, 2004 35.70 35.81 35.50 35.59 22,483,600 +0.54(+1.54%)
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%)
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.