Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 24.51 24.54 24.19 24.28 8,379,559 -0.18(-0.75%)
Mar 30, 2004 24.43 24.51 24.33 24.46 4,845,570 -0.02(-0.08%)
Mar 29, 2004 24.43 24.55 24.34 24.48 4,812,834 +0.10(+0.40%)
Mar 26, 2004 24.29 24.52 24.20 24.38 5,435,014 +0.05(+0.20%)
Mar 25, 2004 24.27 24.44 24.10 24.33 7,246,788 +0.27(+1.13%)
Mar 24, 2004 24.38 24.38 23.85 24.06 8,826,224 -0.32(-1.31%)
Mar 23, 2004 24.38 24.63 24.20 24.38 7,656,908 +0.19(+0.80%)
Mar 22, 2004 24.38 24.55 24.16 24.19 8,782,885 -0.48(-1.93%)
Mar 19, 2004 25.00 25.20 24.63 24.66 8,262,103 -0.33(-1.32%)
Mar 18, 2004 25.11 25.32 24.85 24.99 7,531,628 -0.07(-0.27%)
Mar 17, 2004 24.73 25.21 24.64 25.06 6,710,771 +0.39(+1.57%)
Mar 16, 2004 24.63 24.77 24.50 24.67 9,682,905 +0.07(+0.28%)
Mar 15, 2004 24.67 24.76 24.38 24.61 11,421,899 -0.75(-2.95%)
Mar 12, 2004 24.46 25.35 24.19 25.35 15,878,041 +1.12(+4.61%)
Mar 11, 2004 24.72 24.79 24.04 24.24 13,289,365 -0.49(-1.96%)
Mar 10, 2004 25.40 25.51 24.69 24.72 13,880,045 -0.76(-2.97%)
Mar 09, 2004 25.49 25.66 25.24 25.48 9,088,828 -0.01(-0.04%)
Mar 08, 2004 25.79 25.89 25.45 25.49 6,881,860 -0.23(-0.91%)
Mar 05, 2004 26.00 26.08 25.66 25.72 8,699,296 -0.31(-1.19%)
Mar 04, 2004 25.90 26.22 25.90 26.03 7,788,365 +0.15(+0.56%)
Mar 03, 2004 25.94 26.13 25.82 25.89 10,783,763 -0.11(-0.41%)
Mar 02, 2004 25.94 26.28 25.94 26.00 8,660,796 -0.11(-0.41%)
Mar 01, 2004 26.03 26.27 25.88 26.10 10,767,087 +0.33(+1.28%)
Feb 27, 2004 26.11 26.11 25.76 25.77 10,116,701 -0.19(-0.75%)
Feb 26, 2004 25.79 26.21 25.67 25.97 11,607,915 +0.42(+1.63%)
Feb 25, 2004 25.26 25.64 25.17 25.55 12,254,286 +0.33(+1.31%)
Feb 24, 2004 25.64 25.67 25.06 25.22 16,067,865 -0.77(-2.95%)
Feb 23, 2004 25.79 25.99 25.28 25.99 13,869,236 +0.19(+0.75%)
Feb 20, 2004 26.22 26.22 25.64 25.79 13,352,674 -0.44(-1.67%)
Feb 19, 2004 26.23 26.28 25.94 26.23 10,126,378 +0.28(+1.09%)
Feb 18, 2004 26.03 26.09 25.80 25.95 11,913,343 -0.18(-0.71%)
Feb 17, 2004 26.62 26.72 25.73 26.13 29,107,288 -0.02(-0.07%)
Feb 13, 2004 26.81 26.96 26.08 26.15 43,951,072 -1.05(-3.86%)
Feb 12, 2004 27.15 27.60 26.82 27.20 59,566,816 +0.39(+1.45%)
Feb 11, 2004 27.12 27.20 26.49 26.81 118,398,224 +3.42(+14.62%)
Feb 10, 2004 23.17 23.61 23.07 23.39 7,501,363 +0.30(+1.30%)
Feb 09, 2004 22.68 23.29 22.61 23.09 10,614,939 +0.41(+1.80%)
Feb 06, 2004 22.44 22.86 22.25 22.68 10,296,643 +0.15(+0.65%)
Feb 05, 2004 22.63 22.85 22.48 22.54 7,560,967 +0.01(+0.04%)
Feb 04, 2004 22.40 23.04 22.39 22.53 9,227,182 -0.07(-0.30%)
Feb 03, 2004 22.76 23.20 22.44 22.60 10,298,908 -0.52(-2.27%)
Feb 02, 2004 23.12 23.34 22.93 23.12 9,514,183 -0.19(-0.83%)
Jan 30, 2004 23.04 23.49 23.02 23.31 17,534,064 -0.44(-1.84%)
Jan 29, 2004 23.12 23.95 22.32 23.75 15,871,761 +0.76(+3.30%)
Jan 28, 2004 23.38 23.44 22.84 22.99 7,521,437 -0.48(-2.03%)
Jan 27, 2004 23.73 23.78 23.38 23.47 4,857,305 -0.23(-0.98%)
Jan 26, 2004 23.24 23.74 23.24 23.70 6,148,606 +0.34(+1.46%)
Jan 23, 2004 23.99 24.13 23.07 23.36 10,258,452 -0.63(-2.63%)
Jan 22, 2004 23.88 24.08 23.78 23.99 4,970,232 +0.12(+0.49%)
Jan 21, 2004 23.62 23.90 23.57 23.88 7,396,980 +0.11(+0.45%)
Jan 20, 2004 24.09 24.13 23.62 23.77 9,139,990 -0.37(-1.53%)
Jan 16, 2004 24.22 24.23 24.06 24.14 8,259,632 +0.03(+0.12%)
Jan 15, 2004 24.22 24.36 24.00 24.11 9,170,461 -0.08(-0.32%)
Jan 14, 2004 24.17 24.31 23.98 24.19 13,237,174 +0.21(+0.89%)
Jan 13, 2004 24.10 24.28 23.90 23.97 12,178,933 -0.19(-0.80%)
Jan 12, 2004 24.07 24.24 23.90 24.17 6,625,226 +0.01(+0.04%)
Jan 09, 2004 24.04 24.28 24.00 24.16 7,628,805 -0.09(-0.36%)
Jan 08, 2004 23.90 24.27 23.85 24.25 9,853,685 +0.35(+1.46%)
Jan 07, 2004 23.78 23.94 23.57 23.90 10,034,142 +0.39(+1.65%)
Jan 06, 2004 23.31 23.58 23.31 23.51 9,736,743 +0.06(+0.25%)
Jan 05, 2004 22.99 23.51 22.94 23.45 10,671,763 +0.46(+1.99%)
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.