Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 25.62 26.12 25.57 26.07 189,332 +0.54(+2.12%)
Mar 30, 2004 24.99 25.88 24.99 25.53 224,139 +0.63(+2.54%)
Mar 29, 2004 24.40 25.20 24.40 24.90 229,571 +0.55(+2.26%)
Mar 26, 2004 24.09 24.92 24.06 24.35 204,297 +0.35(+1.47%)
Mar 25, 2004 24.09 24.50 23.93 24.00 232,121 +0.05(+0.19%)
Mar 24, 2004 24.85 24.96 23.94 23.95 155,412 -0.95(-3.80%)
Mar 23, 2004 24.81 25.12 24.56 24.90 126,037 +0.09(+0.36%)
Mar 22, 2004 25.30 25.45 24.72 24.81 138,895 -0.36(-1.43%)
Mar 19, 2004 25.52 25.70 25.17 25.17 185,009 -0.35(-1.38%)
Mar 18, 2004 25.72 25.79 25.21 25.52 153,195 -0.20(-0.77%)
Mar 17, 2004 25.12 26.05 25.09 25.72 180,908 +0.73(+2.92%)
Mar 16, 2004 25.03 25.26 24.67 24.99 184,898 -0.05(-0.22%)
Mar 15, 2004 25.71 25.84 25.03 25.04 130,249 -0.82(-3.17%)
Mar 12, 2004 25.12 25.86 24.91 25.86 106,859 +0.89(+3.58%)
Mar 11, 2004 25.35 25.53 24.90 24.97 224,361 -0.45(-1.77%)
Mar 10, 2004 25.66 26.03 25.35 25.42 173,924 -0.23(-0.91%)
Mar 09, 2004 25.71 25.80 25.50 25.66 97,991 -0.14(-0.56%)
Mar 08, 2004 26.70 26.84 25.76 25.80 341,309 -0.77(-2.89%)
Mar 05, 2004 25.98 26.70 25.98 26.57 180,021 +0.50(+1.90%)
Mar 04, 2004 25.76 26.07 25.39 26.07 113,289 +0.23(+0.87%)
Mar 03, 2004 25.62 25.94 25.39 25.85 155,523 +0.32(+1.24%)
Mar 02, 2004 25.26 25.82 25.26 25.53 229,349 +0.14(+0.53%)
Mar 01, 2004 25.23 25.48 25.18 25.39 152,087 +0.32(+1.26%)
Feb 27, 2004 25.12 25.44 25.08 25.08 154,304 -0.18(-0.71%)
Feb 26, 2004 24.97 25.26 24.85 25.26 169,047 +0.47(+1.89%)
Feb 25, 2004 24.94 25.03 24.64 24.79 363,257 -0.14(-0.58%)
Feb 24, 2004 24.72 25.19 24.58 24.93 185,009 +0.23(+0.91%)
Feb 23, 2004 24.85 24.90 24.64 24.71 176,917 -0.14(-0.58%)
Feb 20, 2004 24.53 24.89 24.45 24.85 220,038 +0.33(+1.36%)
Feb 19, 2004 24.81 24.82 24.36 24.52 140,558 -0.29(-1.16%)
Feb 18, 2004 24.85 24.99 24.63 24.81 123,487 -0.14(-0.58%)
Feb 17, 2004 24.31 25.00 24.22 24.95 223,031 +0.82(+3.40%)
Feb 13, 2004 24.40 24.56 24.09 24.13 166,054 -0.36(-1.47%)
Feb 12, 2004 24.45 24.65 24.18 24.49 131,136 +0.13(+0.52%)
Feb 11, 2004 23.73 24.49 23.58 24.37 216,269 -0.05(-0.18%)
Feb 10, 2004 23.59 24.41 23.45 24.41 193,877 +0.91(+3.88%)
Feb 09, 2004 22.92 23.64 22.92 23.50 145,879 +0.49(+2.12%)
Feb 06, 2004 22.28 23.15 22.24 23.01 221,036 +0.88(+4.00%)
Feb 05, 2004 22.69 22.69 21.70 22.13 381,880 -0.56(-2.47%)
Feb 04, 2004 23.76 23.76 22.69 22.69 213,498 -0.89(-3.79%)
Feb 03, 2004 23.47 23.81 23.47 23.58 125,704 +0.05(+0.23%)
Feb 02, 2004 23.62 23.77 23.36 23.53 202,967 -0.27(-1.14%)
Jan 30, 2004 23.86 23.91 23.63 23.80 195,429 -0.09(-0.38%)
Jan 29, 2004 23.95 24.04 23.13 23.89 274,687 -0.02(-0.08%)
Jan 28, 2004 24.65 24.72 23.91 23.91 137,233 -0.74(-3.00%)
Jan 27, 2004 24.67 24.80 24.58 24.65 163,504 -0.05(-0.22%)
Jan 26, 2004 24.45 24.70 24.01 24.70 185,231 +0.03(+0.11%)
Jan 23, 2004 23.77 24.67 23.64 24.67 229,349 +1.04(+4.39%)
Jan 22, 2004 24.40 24.72 23.61 23.64 195,873 -0.73(-3.00%)
Jan 21, 2004 24.72 24.81 24.36 24.37 88,458 -0.44(-1.78%)
Jan 20, 2004 23.47 24.81 23.46 24.81 370,906 +1.26(+5.36%)
Jan 16, 2004 23.55 23.69 23.36 23.55 170,488 -0.01(-0.04%)
Jan 15, 2004 24.66 24.72 23.55 23.55 259,944 -1.12(-4.53%)
Jan 14, 2004 24.72 24.80 24.25 24.67 106,527 +0.00(+0.00%)
Jan 13, 2004 24.49 24.80 24.37 24.67 140,891 +0.09(+0.37%)
Jan 12, 2004 24.36 24.58 24.09 24.58 341,087 +0.87(+3.65%)
Jan 09, 2004 23.75 24.36 23.64 23.72 296,414 -0.02(-0.08%)
Jan 08, 2004 24.15 24.15 23.50 23.73 286,437 -0.22(-0.90%)
Jan 07, 2004 24.36 24.37 23.95 23.95 145,990 -0.49(-1.99%)
Jan 06, 2004 24.58 24.71 24.44 24.44 104,421 -0.05(-0.22%)
Jan 05, 2004 24.54 24.99 24.28 24.49 537,292 -0.14(-0.55%)
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.