Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 40.99 42.86 40.68 42.00 4,877,900 +1.97(+4.93%)
Apr 29, 2004 39.06 40.03 39.06 40.03 1,551,600 +0.94(+2.39%)
Apr 28, 2004 39.51 39.51 38.97 39.09 715,100 -0.41(-1.04%)
Apr 27, 2004 39.72 39.97 39.38 39.50 999,200 +0.04(+0.11%)
Apr 26, 2004 39.36 39.67 39.26 39.46 588,500 +0.10(+0.25%)
Apr 23, 2004 39.53 39.76 39.30 39.35 581,000 -0.26(-0.67%)
Apr 22, 2004 38.95 39.76 38.92 39.62 868,400 +0.88(+2.26%)
Apr 21, 2004 38.60 38.99 38.20 38.74 1,255,500 -0.01(-0.01%)
Apr 20, 2004 39.74 39.80 38.75 38.75 1,135,100 -0.78(-1.96%)
Apr 19, 2004 39.65 39.65 39.14 39.53 736,900 +0.02(+0.05%)
Apr 16, 2004 39.92 39.97 39.49 39.51 744,700 -0.18(-0.45%)
Apr 15, 2004 39.37 39.74 39.20 39.69 866,500 +0.27(+0.67%)
Apr 14, 2004 38.99 39.49 38.98 39.42 1,290,900 +0.42(+1.08%)
Apr 13, 2004 39.15 39.38 38.90 39.00 1,227,300 -0.15(-0.40%)
Apr 12, 2004 38.95 39.27 38.94 39.15 984,700 +0.33(+0.86%)
Apr 08, 2004 39.31 39.50 38.60 38.82 746,800 -0.03(-0.06%)
Apr 07, 2004 38.83 39.12 38.53 38.85 1,293,200 -0.23(-0.59%)
Apr 06, 2004 38.74 39.14 38.59 39.08 1,305,200 +0.87(+2.26%)
Apr 05, 2004 37.95 38.21 37.58 38.21 879,300 +0.20(+0.53%)
Apr 02, 2004 38.38 38.50 37.69 38.01 1,392,100 -0.03(-0.09%)
Apr 01, 2004 37.94 38.95 37.78 38.04 1,854,000 +0.11(+0.29%)
Mar 31, 2004 37.60 37.95 37.17 37.94 1,299,600 +0.25(+0.66%)
Mar 30, 2004 37.40 37.77 37.35 37.69 1,191,800 +0.17(+0.44%)
Mar 29, 2004 37.38 37.86 37.26 37.52 1,050,300 +0.15(+0.40%)
Mar 26, 2004 37.67 37.72 37.25 37.37 1,251,900 -0.30(-0.81%)
Mar 25, 2004 37.22 37.95 36.80 37.67 6,092,900 +2.39(+6.77%)
Mar 24, 2004 35.49 35.88 35.19 35.28 1,239,500 -0.20(-0.56%)
Mar 23, 2004 35.87 35.87 35.37 35.49 1,353,800 -0.29(-0.82%)
Mar 22, 2004 35.95 36.03 35.55 35.78 1,108,400 -0.40(-1.09%)
Mar 19, 2004 36.33 36.34 35.83 36.17 1,163,700 -0.45(-1.23%)
Mar 18, 2004 36.42 36.90 36.17 36.62 943,200 +0.08(+0.21%)
Mar 17, 2004 35.95 36.63 35.94 36.55 1,263,700 +0.69(+1.94%)
Mar 16, 2004 35.62 36.03 35.52 35.85 1,244,200 +0.20(+0.58%)
Mar 15, 2004 35.97 36.08 35.42 35.65 1,245,100 -0.60(-1.67%)
Mar 12, 2004 36.17 36.29 35.94 36.26 946,700 +0.01(+0.04%)
Mar 11, 2004 36.79 36.80 36.04 36.24 2,067,300 -0.55(-1.51%)
Mar 10, 2004 36.20 37.44 36.17 36.79 2,337,700 +0.92(+2.56%)
Mar 09, 2004 35.75 35.97 35.62 35.88 972,500 +0.15(+0.42%)
Mar 08, 2004 36.13 36.13 35.72 35.72 493,800 -0.40(-1.11%)
Mar 05, 2004 35.92 36.63 35.83 36.12 1,092,100 +0.12(+0.35%)
Mar 04, 2004 35.92 36.08 35.58 36.00 1,298,100 +0.02(+0.06%)
Mar 03, 2004 35.49 36.00 35.42 35.98 957,600 +0.43(+1.21%)
Mar 02, 2004 35.67 35.72 35.30 35.55 856,200 -0.20(-0.56%)
Mar 01, 2004 35.62 35.87 35.30 35.75 796,200 +0.45(+1.27%)
Feb 27, 2004 35.22 35.67 35.10 35.30 1,158,200 +0.25(+0.71%)
Feb 26, 2004 35.33 35.34 34.92 35.05 1,113,800 -0.29(-0.82%)
Feb 25, 2004 35.17 35.42 35.10 35.34 1,050,800 +0.04(+0.11%)
Feb 24, 2004 35.55 35.55 34.95 35.30 1,188,800 -0.45(-1.24%)
Feb 23, 2004 35.60 35.85 35.55 35.74 1,248,400 +0.15(+0.42%)
Feb 20, 2004 35.33 35.74 35.33 35.60 1,414,500 +0.27(+0.76%)
Feb 19, 2004 34.97 35.85 34.87 35.33 2,107,000 +0.28(+0.78%)
Feb 18, 2004 35.03 35.15 34.85 35.05 1,416,400 +0.13(+0.39%)
Feb 17, 2004 34.10 34.99 34.00 34.92 1,124,100 +1.11(+3.28%)
Feb 13, 2004 34.08 34.24 33.72 33.80 622,700 -0.29(-0.84%)
Feb 12, 2004 34.25 34.28 33.95 34.09 808,400 -0.19(-0.57%)
Feb 11, 2004 33.96 34.35 33.91 34.28 1,163,600 +0.19(+0.54%)
Feb 10, 2004 34.00 34.12 33.87 34.10 838,500 +0.07(+0.22%)
Feb 09, 2004 34.13 34.13 33.85 34.03 740,200 -0.11(-0.32%)
Feb 06, 2004 34.15 34.21 33.91 34.13 908,900 -0.02(-0.06%)
Feb 05, 2004 34.17 34.21 33.90 34.15 1,427,900 +0.01(+0.03%)
Feb 04, 2004 33.67 34.22 33.45 34.15 3,598,100 +1.49(+4.56%)
Feb 03, 2004 31.25 32.76 31.25 32.65 4,855,000 +1.65(+5.34%)
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.