Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 24.74 24.81 24.39 24.71 7,700,347 +0.04(+0.16%)
Mar 30, 2004 24.38 24.85 24.37 24.68 12,430,066 +0.81(+3.38%)
Mar 29, 2004 23.77 24.07 23.72 23.87 8,000,538 +0.48(+2.04%)
Mar 26, 2004 23.21 23.43 23.12 23.39 7,475,566 +0.24(+1.04%)
Mar 25, 2004 23.21 23.25 23.07 23.15 8,176,426 -0.24(-1.01%)
Mar 24, 2004 23.70 23.77 23.36 23.39 8,072,633 -0.34(-1.42%)
Mar 23, 2004 23.80 23.84 23.51 23.72 4,773,432 +0.11(+0.45%)
Mar 22, 2004 23.97 24.00 23.60 23.62 6,350,419 -0.56(-2.30%)
Mar 19, 2004 24.26 24.40 24.13 24.17 5,364,491 -0.05(-0.20%)
Mar 18, 2004 24.26 24.33 24.09 24.22 6,941,478 +0.11(+0.44%)
Mar 17, 2004 23.80 24.15 23.79 24.12 6,193,383 +0.14(+0.60%)
Mar 16, 2004 23.96 24.00 23.85 23.97 8,418,609 +0.14(+0.61%)
Mar 15, 2004 23.71 23.94 23.68 23.83 9,915,629 +0.17(+0.73%)
Mar 12, 2004 23.26 23.72 23.26 23.65 8,082,370 +0.09(+0.39%)
Mar 11, 2004 23.70 23.98 23.56 23.56 7,243,327 -0.27(-1.13%)
Mar 10, 2004 24.01 24.09 23.83 23.83 7,883,486 -0.07(-0.30%)
Mar 09, 2004 24.02 24.12 23.88 23.90 6,490,260 -0.20(-0.84%)
Mar 08, 2004 24.24 24.33 24.09 24.11 4,561,703 -0.08(-0.32%)
Mar 05, 2004 24.04 24.23 24.02 24.18 4,694,085 +0.07(+0.28%)
Mar 04, 2004 23.89 24.18 23.87 24.12 5,598,180 +0.14(+0.60%)
Mar 03, 2004 24.02 24.10 23.76 23.97 6,041,112 +0.03(+0.12%)
Mar 02, 2004 24.06 24.17 23.94 23.94 6,348,140 -0.30(-1.25%)
Mar 01, 2004 23.98 24.37 23.98 24.25 7,949,366 +0.50(+2.09%)
Feb 27, 2004 23.80 23.85 23.57 23.75 6,224,873 +0.08(+0.35%)
Feb 26, 2004 23.59 23.70 23.55 23.67 7,436,618 +0.14(+0.60%)
Feb 25, 2004 23.48 23.54 23.39 23.53 4,257,783 +0.10(+0.43%)
Feb 24, 2004 23.26 23.54 23.24 23.43 5,530,850 +0.01(+0.06%)
Feb 23, 2004 23.46 23.48 23.29 23.41 6,050,435 +0.00(+0.02%)
Feb 20, 2004 23.51 23.51 23.26 23.41 6,826,498 +0.17(+0.75%)
Feb 19, 2004 23.33 23.43 23.22 23.23 6,597,367 +0.11(+0.48%)
Feb 18, 2004 23.32 23.34 23.12 23.12 5,965,495 -0.40(-1.68%)
Feb 17, 2004 23.54 23.57 23.41 23.52 5,924,889 +0.32(+1.39%)
Feb 13, 2004 23.09 23.30 22.93 23.19 5,535,200 +0.15(+0.67%)
Feb 12, 2004 22.87 23.08 22.81 23.04 7,966,769 -0.09(-0.40%)
Feb 11, 2004 22.78 23.15 22.67 23.13 10,665,796 +0.18(+0.78%)
Feb 10, 2004 22.56 23.10 22.52 22.95 16,137,809 -0.41(-1.76%)
Feb 09, 2004 23.00 23.48 22.98 23.36 6,519,885 +0.39(+1.68%)
Feb 06, 2004 22.71 22.98 22.64 22.98 5,004,013 +0.16(+0.70%)
Feb 05, 2004 22.96 22.96 22.76 22.82 4,628,619 -0.15(-0.65%)
Feb 04, 2004 23.01 23.12 22.95 22.97 4,702,994 -0.09(-0.40%)
Feb 03, 2004 22.87 23.07 22.72 23.06 7,256,172 +0.10(+0.44%)
Feb 02, 2004 22.86 23.01 22.74 22.96 7,313,765 -0.02(-0.08%)
Jan 30, 2004 23.04 23.13 22.92 22.98 6,157,750 -0.23(-0.98%)
Jan 29, 2004 23.31 23.33 23.05 23.20 6,547,853 -0.18(-0.76%)
Jan 28, 2004 23.60 23.80 23.38 23.38 7,371,152 -0.11(-0.45%)
Jan 27, 2004 23.41 23.58 23.35 23.49 6,703,024 +0.03(+0.12%)
Jan 26, 2004 23.36 23.46 23.15 23.46 7,490,068 -0.07(-0.31%)
Jan 23, 2004 23.52 23.70 23.04 23.53 7,711,948 -0.42(-1.75%)
Jan 22, 2004 24.18 24.18 23.93 23.95 7,368,044 -0.17(-0.72%)
Jan 21, 2004 24.01 24.13 23.99 24.12 9,662,673 +0.59(+2.50%)
Jan 20, 2004 23.27 23.68 23.27 23.54 6,071,359 +0.36(+1.56%)
Jan 16, 2004 22.85 23.18 22.79 23.17 11,849,572 -0.12(-0.50%)
Jan 15, 2004 23.41 23.43 23.23 23.29 6,757,510 -0.17(-0.72%)
Jan 14, 2004 23.45 23.56 23.42 23.46 9,108,904 -0.39(-1.62%)
Jan 13, 2004 24.00 24.08 23.84 23.84 7,645,861 -0.13(-0.54%)
Jan 12, 2004 23.97 24.09 23.77 23.98 7,372,187 +0.28(+1.20%)
Jan 09, 2004 23.69 23.79 23.23 23.69 15,313,475 +0.00(+0.02%)
Jan 08, 2004 23.66 23.82 23.62 23.69 6,138,483 +0.02(+0.10%)
Jan 07, 2004 24.24 23.72 23.53 23.66 12,078,496 -0.58(-2.39%)
Jan 06, 2004 24.18 24.33 24.12 24.24 6,573,335 +0.15(+0.64%)
Jan 05, 2004 23.82 24.16 23.80 24.09 8,582,689 +0.24(+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.