Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 42.59 42.63 41.79 42.22 3,372,900 -0.26(-0.61%)
Mar 30, 2004 42.40 42.60 42.10 42.48 2,315,000 +0.12(+0.28%)
Mar 29, 2004 41.89 42.73 41.84 42.36 2,893,800 +0.62(+1.49%)
Mar 26, 2004 41.75 41.99 41.51 41.74 2,680,900 -0.22(-0.52%)
Mar 25, 2004 41.65 42.15 41.42 41.96 4,570,100 +0.81(+1.97%)
Mar 24, 2004 40.77 41.53 40.72 41.15 3,827,600 +0.45(+1.11%)
Mar 23, 2004 41.09 41.31 40.45 40.70 4,702,300 -0.10(-0.25%)
Mar 22, 2004 41.10 41.29 40.54 40.80 3,784,000 -0.75(-1.81%)
Mar 19, 2004 41.37 41.91 41.06 41.55 5,601,300 +0.18(+0.44%)
Mar 18, 2004 41.65 41.70 40.88 41.37 3,393,100 -0.37(-0.89%)
Mar 17, 2004 41.60 41.91 41.47 41.74 2,922,100 +0.40(+0.97%)
Mar 16, 2004 41.67 41.71 41.10 41.34 3,687,700 +0.33(+0.80%)
Mar 15, 2004 42.12 42.20 40.94 41.01 4,702,400 -1.29(-3.05%)
Mar 12, 2004 42.08 42.52 41.89 42.30 4,433,900 +0.75(+1.81%)
Mar 11, 2004 41.98 42.67 41.48 41.55 5,814,900 -0.40(-0.95%)
Mar 10, 2004 43.23 43.23 41.70 41.95 6,484,700 -1.43(-3.30%)
Mar 09, 2004 44.18 44.22 43.03 43.38 4,964,700 -0.97(-2.19%)
Mar 08, 2004 44.35 44.52 44.19 44.35 3,297,000 -0.29(-0.65%)
Mar 05, 2004 44.25 44.92 43.60 44.64 3,511,400 +0.08(+0.18%)
Mar 04, 2004 44.90 45.00 44.41 44.56 3,434,700 -0.51(-1.13%)
Mar 03, 2004 44.80 45.12 44.56 45.07 2,650,600 +0.22(+0.49%)
Mar 02, 2004 45.23 45.49 44.78 44.85 3,080,000 -0.78(-1.71%)
Mar 01, 2004 45.45 45.89 45.40 45.63 2,607,900 +0.54(+1.20%)
Feb 27, 2004 45.06 45.50 44.79 45.09 2,816,500 +0.04(+0.09%)
Feb 26, 2004 44.80 45.25 44.49 45.05 2,658,300 -0.22(-0.49%)
Feb 25, 2004 44.95 45.35 44.75 45.27 2,332,600 +0.11(+0.24%)
Feb 24, 2004 45.25 45.75 44.75 45.16 3,012,800 -0.37(-0.81%)
Feb 23, 2004 44.80 45.67 44.80 45.53 2,298,900 +0.25(+0.55%)
Feb 20, 2004 45.67 45.90 45.23 45.28 2,877,800 -0.16(-0.35%)
Feb 19, 2004 45.40 46.25 45.36 45.44 5,101,600 +0.29(+0.64%)
Feb 18, 2004 45.04 45.54 44.96 45.15 4,074,100 +0.19(+0.42%)
Feb 17, 2004 44.46 45.04 44.46 44.96 3,750,200 +0.50(+1.12%)
Feb 13, 2004 44.71 44.83 44.27 44.46 3,122,900 -0.32(-0.71%)
Feb 12, 2004 44.42 44.85 44.21 44.78 4,175,200 +0.18(+0.40%)
Feb 11, 2004 44.45 44.65 44.00 44.60 5,028,400 +0.01(+0.02%)
Feb 10, 2004 44.20 44.63 44.16 44.59 2,905,100 +0.14(+0.31%)
Feb 09, 2004 44.50 44.60 44.33 44.45 2,696,300 +0.00(+0.00%)
Feb 06, 2004 44.01 44.49 43.96 44.45 5,791,500 +0.28(+0.63%)
Feb 05, 2004 43.76 44.36 43.63 44.17 3,944,500 +0.41(+0.94%)
Feb 04, 2004 43.52 44.06 43.17 43.76 3,385,600 +0.14(+0.32%)
Feb 03, 2004 43.73 43.86 43.58 43.62 3,430,900 -0.18(-0.41%)
Feb 02, 2004 44.09 44.13 43.66 43.80 4,902,300 -0.10(-0.23%)
Jan 30, 2004 43.93 44.07 43.50 43.90 5,608,600 -0.03(-0.07%)
Jan 29, 2004 44.29 44.29 43.75 43.93 6,592,400 +0.26(+0.60%)
Jan 28, 2004 42.70 44.28 42.70 43.67 7,017,900 +1.09(+2.56%)
Jan 27, 2004 43.47 43.75 42.52 42.58 6,756,100 -0.50(-1.16%)
Jan 26, 2004 42.58 43.20 42.58 43.08 3,046,600 +0.36(+0.84%)
Jan 23, 2004 43.28 43.29 42.45 42.72 4,110,500 -0.53(-1.23%)
Jan 22, 2004 43.98 43.99 43.00 43.25 5,312,400 -0.73(-1.66%)
Jan 21, 2004 44.23 44.31 43.73 43.98 3,819,000 -0.18(-0.41%)
Jan 20, 2004 44.42 44.59 43.91 44.16 3,262,400 -0.22(-0.50%)
Jan 16, 2004 44.35 45.35 44.10 44.38 3,083,300 -0.09(-0.20%)
Jan 15, 2004 44.77 45.09 44.16 44.47 2,879,700 -0.01(-0.02%)
Jan 14, 2004 44.11 44.62 43.99 44.48 3,187,400 +0.69(+1.58%)
Jan 13, 2004 44.30 44.40 43.40 43.79 3,439,500 -0.50(-1.13%)
Jan 12, 2004 44.30 44.46 44.18 44.29 3,021,200 +0.10(+0.23%)
Jan 09, 2004 45.26 45.26 44.10 44.19 3,220,500 -1.07(-2.36%)
Jan 08, 2004 45.47 45.66 45.00 45.26 3,481,900 +0.17(+0.38%)
Jan 07, 2004 45.67 45.67 44.63 45.09 3,643,300 -0.58(-1.27%)
Jan 06, 2004 45.82 45.86 45.30 45.67 3,082,700 -0.33(-0.72%)
Jan 05, 2004 46.10 46.13 45.54 46.00 3,593,700 +0.49(+1.08%)
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.