Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 51.26 51.40 50.52 51.20 3,716,900 +0.08(+0.16%)
Mar 30, 2004 50.50 51.48 50.48 51.12 5,999,900 +1.67(+3.38%)
Mar 29, 2004 49.25 49.87 49.15 49.45 3,861,800 +0.99(+2.04%)
Mar 26, 2004 48.08 48.55 47.90 48.46 3,608,400 +0.50(+1.04%)
Mar 25, 2004 48.09 48.16 47.79 47.96 3,946,700 -0.49(-1.01%)
Mar 24, 2004 49.10 49.24 48.40 48.45 3,896,600 -0.70(-1.42%)
Mar 23, 2004 49.30 49.40 48.70 49.15 2,304,100 +0.22(+0.45%)
Mar 22, 2004 49.65 49.72 48.89 48.93 3,065,300 -1.15(-2.30%)
Mar 19, 2004 50.26 50.54 49.99 50.08 2,589,400 -0.10(-0.20%)
Mar 18, 2004 50.25 50.40 49.90 50.18 3,350,600 +0.22(+0.44%)
Mar 17, 2004 49.30 50.04 49.29 49.96 2,989,500 +0.30(+0.60%)
Mar 16, 2004 49.64 49.72 49.41 49.66 4,063,600 +0.30(+0.61%)
Mar 15, 2004 49.13 49.59 49.06 49.36 4,786,200 +0.36(+0.73%)
Mar 12, 2004 48.18 49.15 48.18 49.00 3,901,300 +0.19(+0.39%)
Mar 11, 2004 49.10 49.68 48.80 48.81 3,496,300 -0.56(-1.13%)
Mar 10, 2004 49.75 49.90 49.36 49.37 3,805,300 -0.15(-0.30%)
Mar 09, 2004 49.77 49.97 49.48 49.52 3,132,800 -0.42(-0.84%)
Mar 08, 2004 50.22 50.41 49.90 49.94 2,201,900 -0.16(-0.32%)
Mar 05, 2004 49.80 50.20 49.77 50.10 2,265,800 +0.14(+0.28%)
Mar 04, 2004 49.50 50.10 49.45 49.96 2,702,200 +0.30(+0.60%)
Mar 03, 2004 49.77 49.92 49.23 49.66 2,916,000 +0.06(+0.12%)
Mar 02, 2004 49.85 50.08 49.60 49.60 3,064,200 -0.63(-1.25%)
Mar 01, 2004 49.68 50.49 49.67 50.23 3,837,100 +1.03(+2.09%)
Feb 27, 2004 49.30 49.41 48.82 49.20 3,004,700 +0.17(+0.35%)
Feb 26, 2004 48.88 49.09 48.78 49.03 3,589,600 +0.29(+0.59%)
Feb 25, 2004 48.65 48.77 48.45 48.74 2,055,200 +0.21(+0.43%)
Feb 24, 2004 48.18 48.76 48.15 48.53 2,669,700 +0.03(+0.06%)
Feb 23, 2004 48.61 48.64 48.25 48.50 2,920,500 +0.01(+0.02%)
Feb 20, 2004 48.71 48.71 48.19 48.49 3,295,100 +0.36(+0.75%)
Feb 19, 2004 48.34 48.55 48.10 48.13 3,184,500 +0.23(+0.48%)
Feb 18, 2004 48.31 48.36 47.90 47.90 2,879,500 -0.82(-1.68%)
Feb 17, 2004 48.76 48.82 48.50 48.72 2,859,900 +0.67(+1.39%)
Feb 13, 2004 47.83 48.28 47.50 48.05 2,671,800 +0.32(+0.67%)
Feb 12, 2004 47.39 47.82 47.25 47.73 3,845,500 -0.19(-0.40%)
Feb 11, 2004 47.20 47.95 46.97 47.92 5,148,300 +0.37(+0.78%)
Feb 10, 2004 46.74 47.85 46.65 47.55 7,789,600 -0.85(-1.76%)
Feb 09, 2004 47.64 48.65 47.61 48.40 3,147,100 +0.80(+1.68%)
Feb 06, 2004 47.05 47.60 46.91 47.60 2,415,400 +0.33(+0.70%)
Feb 05, 2004 47.57 47.57 47.16 47.27 2,234,200 -0.31(-0.65%)
Feb 04, 2004 47.66 47.89 47.55 47.58 2,270,100 -0.19(-0.40%)
Feb 03, 2004 47.37 47.80 47.07 47.77 3,502,500 +0.21(+0.44%)
Feb 02, 2004 47.35 47.68 47.12 47.56 3,530,300 -0.04(-0.08%)
Jan 30, 2004 47.73 47.91 47.49 47.60 2,972,300 -0.47(-0.98%)
Jan 29, 2004 48.29 48.33 47.75 48.07 3,160,600 -0.37(-0.76%)
Jan 28, 2004 48.90 49.30 48.44 48.44 3,558,000 -0.22(-0.45%)
Jan 27, 2004 48.49 48.85 48.37 48.66 3,235,500 +0.06(+0.12%)
Jan 26, 2004 48.40 48.60 47.97 48.60 3,615,400 -0.15(-0.31%)
Jan 23, 2004 48.73 49.09 47.73 48.75 3,722,500 -0.87(-1.75%)
Jan 22, 2004 50.10 50.10 49.58 49.62 3,556,500 -0.36(-0.72%)
Jan 21, 2004 49.75 50.00 49.70 49.98 4,664,100 +1.22(+2.50%)
Jan 20, 2004 48.21 49.05 48.20 48.76 2,930,600 +0.75(+1.56%)
Jan 16, 2004 47.33 48.02 47.21 48.01 5,719,700 -0.24(-0.50%)
Jan 15, 2004 48.50 48.54 48.13 48.25 3,261,800 -0.35(-0.72%)
Jan 14, 2004 48.58 48.80 48.51 48.60 4,396,800 -0.80(-1.62%)
Jan 13, 2004 49.73 49.89 49.40 49.40 3,690,600 -0.27(-0.54%)
Jan 12, 2004 49.66 49.91 49.25 49.67 3,558,500 +0.59(+1.20%)
Jan 09, 2004 49.07 49.29 48.12 49.08 7,391,700 +0.01(+0.02%)
Jan 08, 2004 49.02 49.34 48.93 49.07 2,963,000 +0.05(+0.10%)
Jan 07, 2004 50.22 49.15 48.75 49.02 5,830,200 -1.20(-2.39%)
Jan 06, 2004 50.09 50.40 49.96 50.22 3,172,900 +0.32(+0.64%)
Jan 05, 2004 49.35 50.05 49.31 49.90 4,142,800 +0.50(+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.