Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 36.87 36.87 36.59 36.78 418,533 -0.09(-0.24%)
Mar 30, 2004 36.41 36.95 36.39 36.87 274,536 +0.45(+1.24%)
Mar 29, 2004 36.43 36.63 36.30 36.41 203,343 -0.06(-0.17%)
Mar 26, 2004 36.69 36.70 36.46 36.47 312,951 -0.30(-0.83%)
Mar 25, 2004 36.40 36.83 36.40 36.78 294,319 +0.38(+1.05%)
Mar 24, 2004 36.65 36.67 36.40 36.40 300,069 -0.16(-0.43%)
Mar 23, 2004 36.65 36.69 36.51 36.55 377,243 -0.03(-0.07%)
Mar 22, 2004 36.87 36.90 36.52 36.58 330,088 -0.20(-0.54%)
Mar 19, 2004 36.78 36.96 36.67 36.78 330,548 +0.14(+0.38%)
Mar 18, 2004 36.73 36.75 36.47 36.64 467,069 -0.10(-0.26%)
Mar 17, 2004 36.73 36.90 36.51 36.73 341,934 -0.05(-0.14%)
Mar 16, 2004 37.08 37.28 36.74 36.79 133,990 -0.24(-0.66%)
Mar 15, 2004 37.34 37.34 37.01 37.03 115,243 -0.31(-0.84%)
Mar 12, 2004 36.69 37.34 36.64 37.34 363,557 +0.72(+1.97%)
Mar 11, 2004 36.52 36.95 36.36 36.62 341,129 -0.09(-0.24%)
Mar 10, 2004 37.30 37.30 36.60 36.71 223,010 -0.52(-1.40%)
Mar 09, 2004 37.30 37.32 37.13 37.23 160,328 -0.01(-0.02%)
Mar 08, 2004 37.39 37.39 37.20 37.24 253,719 -0.04(-0.12%)
Mar 05, 2004 37.13 37.39 37.06 37.28 147,907 +0.16(+0.42%)
Mar 04, 2004 36.87 37.16 36.79 37.13 250,959 +0.39(+1.06%)
Mar 03, 2004 36.94 36.97 36.60 36.73 584,037 -0.21(-0.56%)
Mar 02, 2004 37.00 37.00 36.87 36.94 357,461 -0.01(-0.02%)
Mar 01, 2004 36.47 37.07 36.47 36.95 514,569 +0.57(+1.55%)
Feb 27, 2004 36.31 36.51 36.30 36.39 251,074 -0.03(-0.07%)
Feb 26, 2004 36.40 36.52 36.31 36.41 281,322 +0.02(+0.05%)
Feb 25, 2004 36.04 36.40 35.99 36.40 336,069 +0.30(+0.82%)
Feb 24, 2004 35.95 36.11 35.82 36.10 502,263 +0.12(+0.34%)
Feb 23, 2004 36.04 36.07 35.83 35.98 213,809 -0.02(-0.05%)
Feb 20, 2004 36.04 36.07 35.83 36.00 117,083 +0.00(+0.00%)
Feb 19, 2004 36.00 36.17 35.97 36.00 317,091 +0.05(+0.15%)
Feb 18, 2004 36.17 36.19 35.87 35.94 253,259 -0.14(-0.39%)
Feb 17, 2004 35.97 36.13 35.96 36.08 385,179 +0.16(+0.44%)
Feb 13, 2004 35.73 35.93 35.73 35.93 255,559 +0.15(+0.41%)
Feb 12, 2004 35.64 35.87 35.60 35.78 613,366 +0.17(+0.46%)
Feb 11, 2004 35.63 35.72 35.39 35.61 309,385 +0.00(+0.00%)
Feb 10, 2004 35.48 35.61 35.31 35.61 157,913 +0.04(+0.12%)
Feb 09, 2004 35.47 35.57 35.25 35.57 192,417 +0.10(+0.27%)
Feb 06, 2004 34.97 35.47 34.82 35.47 344,120 +0.57(+1.62%)
Feb 05, 2004 34.82 34.94 34.77 34.91 365,742 +0.09(+0.25%)
Feb 04, 2004 34.87 34.93 34.47 34.82 388,055 -0.10(-0.30%)
Feb 03, 2004 34.92 35.10 34.92 34.93 304,095 +0.03(+0.10%)
Feb 02, 2004 34.78 34.89 34.74 34.89 404,732 +0.10(+0.27%)
Jan 30, 2004 34.78 34.81 34.69 34.80 375,403 +0.02(+0.05%)
Jan 29, 2004 34.74 34.80 34.65 34.78 491,682 +0.08(+0.23%)
Jan 28, 2004 34.74 34.86 34.65 34.70 790,947 +0.01(+0.03%)
Jan 27, 2004 34.08 34.78 33.95 34.69 525,036 +0.70(+2.07%)
Jan 26, 2004 33.56 34.00 33.52 33.99 214,384 +0.43(+1.27%)
Jan 23, 2004 33.52 33.65 33.45 33.56 302,025 +0.00(+0.00%)
Jan 22, 2004 33.64 33.65 33.30 33.56 395,300 -0.07(-0.21%)
Jan 21, 2004 33.71 33.71 33.26 33.63 698,246 -0.08(-0.23%)
Jan 20, 2004 33.69 33.87 33.56 33.71 306,970 -0.03(-0.08%)
Jan 16, 2004 34.08 34.13 33.74 33.74 278,332 -0.35(-1.02%)
Jan 15, 2004 33.89 34.08 33.83 34.08 149,057 +0.21(+0.62%)
Jan 14, 2004 33.82 33.90 33.67 33.87 240,147 +0.05(+0.15%)
Jan 13, 2004 33.95 33.95 33.52 33.82 274,766 -0.13(-0.38%)
Jan 12, 2004 34.26 34.26 33.90 33.95 203,228 -0.18(-0.53%)
Jan 09, 2004 34.00 34.28 33.93 34.14 407,492 +0.13(+0.38%)
Jan 08, 2004 33.95 34.07 33.87 34.00 274,076 +0.05(+0.15%)
Jan 07, 2004 33.91 33.98 33.76 33.95 287,648 +0.09(+0.26%)
Jan 06, 2004 33.87 33.97 33.63 33.87 441,076 -0.04(-0.13%)
Jan 05, 2004 33.95 34.00 33.64 33.91 723,894 +0.04(+0.13%)
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.