Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 54.28 54.92 53.64 54.15 203,000 +0.06(+0.11%)
Mar 30, 2004 52.73 54.58 52.62 54.09 240,300 +1.58(+3.00%)
Mar 29, 2004 53.08 53.15 52.32 52.52 140,500 -0.12(-0.23%)
Mar 26, 2004 52.38 52.70 52.23 52.64 79,200 +0.29(+0.56%)
Mar 25, 2004 52.15 52.50 51.77 52.35 154,700 +0.38(+0.74%)
Mar 24, 2004 51.90 52.55 51.53 51.96 157,400 +0.10(+0.19%)
Mar 23, 2004 53.12 53.12 51.32 51.86 138,000 +0.15(+0.28%)
Mar 22, 2004 51.69 51.88 51.39 51.72 145,400 -0.21(-0.40%)
Mar 19, 2004 52.71 52.82 51.88 51.92 97,900 -0.78(-1.49%)
Mar 18, 2004 52.50 52.85 52.21 52.71 189,600 -0.01(-0.01%)
Mar 17, 2004 52.85 54.66 51.89 52.72 251,700 -0.37(-0.70%)
Mar 16, 2004 53.21 53.53 52.54 53.08 274,800 -0.12(-0.23%)
Mar 15, 2004 53.88 54.38 53.06 53.21 295,900 -0.33(-0.62%)
Mar 12, 2004 52.31 53.54 52.00 53.54 264,200 +1.54(+2.96%)
Mar 11, 2004 52.05 53.04 51.55 52.00 306,000 -0.05(-0.09%)
Mar 10, 2004 53.55 53.78 51.79 52.05 247,300 -1.11(-2.08%)
Mar 09, 2004 53.85 54.08 52.84 53.15 217,700 -0.70(-1.30%)
Mar 08, 2004 54.46 54.88 53.27 53.85 365,700 -0.61(-1.12%)
Mar 05, 2004 54.77 55.26 53.92 54.46 273,700 +0.65(+1.22%)
Mar 04, 2004 51.92 54.00 51.92 53.81 375,600 -3.33(-5.83%)
Mar 03, 2004 57.30 57.30 56.38 57.14 211,000 -0.16(-0.28%)
Mar 02, 2004 56.98 57.76 56.54 57.30 404,500 +0.32(+0.57%)
Mar 01, 2004 54.88 57.13 54.88 56.98 474,300 +2.80(+5.17%)
Feb 27, 2004 53.67 54.57 53.65 54.18 227,800 +0.59(+1.11%)
Feb 26, 2004 50.96 53.65 50.96 53.58 350,400 +1.98(+3.83%)
Feb 25, 2004 50.73 51.88 50.11 51.61 244,900 +0.88(+1.73%)
Feb 24, 2004 50.58 50.88 50.42 50.73 218,400 +0.15(+0.30%)
Feb 23, 2004 51.22 51.54 50.48 50.58 163,700 -0.45(-0.89%)
Feb 20, 2004 52.05 52.05 51.01 51.03 150,100 -1.01(-1.94%)
Feb 19, 2004 52.96 53.08 51.76 52.04 181,400 -0.35(-0.66%)
Feb 18, 2004 52.86 52.92 51.80 52.38 245,000 -0.48(-0.90%)
Feb 17, 2004 52.15 53.08 52.00 52.86 226,500 +1.48(+2.89%)
Feb 13, 2004 52.00 52.42 51.27 51.38 227,200 -0.25(-0.48%)
Feb 12, 2004 51.88 52.98 51.62 51.62 191,600 -0.45(-0.87%)
Feb 11, 2004 50.29 52.34 49.85 52.08 280,700 +1.59(+3.15%)
Feb 10, 2004 50.47 50.54 49.85 50.48 176,800 +0.02(+0.03%)
Feb 09, 2004 51.04 51.27 50.42 50.47 199,200 -0.25(-0.49%)
Feb 06, 2004 49.05 50.96 49.05 50.72 188,000 +1.86(+3.81%)
Feb 05, 2004 48.00 49.26 47.77 48.85 190,700 +0.24(+0.49%)
Feb 04, 2004 49.38 49.54 48.45 48.62 219,600 -1.22(-2.45%)
Feb 03, 2004 49.17 50.07 49.11 49.84 260,800 +0.68(+1.38%)
Feb 02, 2004 48.48 49.58 48.00 49.16 351,900 +0.97(+2.01%)
Jan 30, 2004 48.46 48.72 47.85 48.19 353,600 -0.13(-0.27%)
Jan 29, 2004 47.74 48.52 46.85 48.32 715,300 +0.59(+1.24%)
Jan 28, 2004 51.15 51.15 47.49 47.73 638,900 -3.42(-6.69%)
Jan 27, 2004 51.22 51.69 51.02 51.15 179,300 -0.06(-0.12%)
Jan 26, 2004 51.40 51.42 50.38 51.22 201,200 -0.03(-0.06%)
Jan 23, 2004 51.18 52.28 50.77 51.25 301,200 +0.06(+0.12%)
Jan 22, 2004 51.92 51.92 50.38 51.18 467,200 +0.18(+0.35%)
Jan 21, 2004 49.54 51.27 49.23 51.01 489,800 +2.43(+5.00%)
Jan 20, 2004 48.35 48.62 47.69 48.58 336,700 +0.31(+0.64%)
Jan 16, 2004 48.69 48.88 47.79 48.27 317,500 +0.19(+0.40%)
Jan 15, 2004 47.88 48.22 46.26 48.08 508,700 +1.04(+2.21%)
Jan 14, 2004 46.30 47.13 46.09 47.04 334,500 +1.28(+2.81%)
Jan 13, 2004 45.60 46.54 44.31 45.75 701,400 +0.35(+0.76%)
Jan 12, 2004 47.83 48.47 44.69 45.41 937,600 -2.62(-5.45%)
Jan 09, 2004 46.67 48.31 46.35 48.02 558,300 +2.04(+4.43%)
Jan 08, 2004 47.82 47.82 44.04 45.98 948,900 -1.84(-3.84%)
Jan 07, 2004 47.85 48.53 46.78 47.82 520,500 -0.02(-0.05%)
Jan 06, 2004 47.42 48.58 47.42 47.85 518,800 +1.17(+2.51%)
Jan 05, 2004 47.55 47.73 45.80 46.68 778,200 -0.88(-1.84%)
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.