Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 28.06 28.20 27.85 27.92 2,433,025 -0.33(-1.16%)
Mar 30, 2004 28.00 28.26 27.62 28.25 4,249,546 +0.18(+0.65%)
Mar 29, 2004 27.70 28.14 27.70 28.07 3,579,094 +0.72(+2.63%)
Mar 26, 2004 27.17 27.63 27.00 27.35 2,704,462 +0.10(+0.38%)
Mar 25, 2004 27.01 27.26 26.82 27.24 2,473,946 +0.29(+1.07%)
Mar 24, 2004 26.82 27.07 26.69 26.95 2,437,980 +0.17(+0.63%)
Mar 23, 2004 26.73 27.10 26.65 26.78 3,052,644 +0.12(+0.46%)
Mar 22, 2004 26.71 26.77 26.44 26.66 2,766,905 -0.28(-1.05%)
Mar 19, 2004 27.26 27.50 26.91 26.94 3,457,605 -0.32(-1.17%)
Mar 18, 2004 27.18 27.33 26.68 27.26 3,464,402 -0.01(-0.03%)
Mar 17, 2004 26.68 27.36 26.66 27.27 3,571,306 +0.66(+2.48%)
Mar 16, 2004 26.31 26.79 26.22 26.61 4,378,963 +0.48(+1.85%)
Mar 15, 2004 26.17 26.36 26.01 26.12 4,043,666 -0.34(-1.27%)
Mar 12, 2004 25.89 26.46 25.78 26.46 4,011,808 +0.63(+2.43%)
Mar 11, 2004 25.90 26.31 25.60 25.83 5,524,608 -0.13(-0.49%)
Mar 10, 2004 27.19 27.33 25.91 25.96 6,690,641 -1.02(-3.78%)
Mar 09, 2004 27.28 27.54 26.83 26.98 3,611,944 -0.17(-0.64%)
Mar 08, 2004 27.42 27.63 27.15 27.15 4,034,888 +0.18(+0.68%)
Mar 05, 2004 26.87 27.23 26.82 26.97 3,685,715 -0.19(-0.69%)
Mar 04, 2004 27.21 27.28 27.02 27.15 1,875,990 -0.15(-0.54%)
Mar 03, 2004 27.40 27.61 27.27 27.30 2,553,097 -0.10(-0.35%)
Mar 02, 2004 26.93 27.48 26.88 27.40 3,210,097 +0.26(+0.98%)
Mar 01, 2004 26.84 27.41 26.78 27.13 3,368,400 +0.38(+1.44%)
Feb 27, 2004 27.44 27.44 26.73 26.75 5,230,657 -0.78(-2.82%)
Feb 26, 2004 27.19 27.74 27.14 27.53 2,563,150 +0.27(+1.00%)
Feb 25, 2004 27.07 27.37 26.90 27.25 2,751,613 +0.17(+0.63%)
Feb 24, 2004 27.12 27.37 26.96 27.08 2,302,474 -0.18(-0.67%)
Feb 23, 2004 27.26 27.48 27.03 27.27 2,541,203 +0.14(+0.52%)
Feb 20, 2004 27.73 27.77 26.87 27.13 3,788,512 -0.60(-2.18%)
Feb 19, 2004 27.98 28.15 27.71 27.73 2,387,856 -0.13(-0.48%)
Feb 18, 2004 27.97 28.09 27.64 27.86 2,180,136 -0.22(-0.77%)
Feb 17, 2004 27.77 28.21 27.72 28.08 3,355,799 +0.74(+2.71%)
Feb 13, 2004 27.72 27.92 27.30 27.34 2,654,196 -0.45(-1.61%)
Feb 12, 2004 27.81 27.98 27.60 27.79 2,192,172 -0.10(-0.34%)
Feb 11, 2004 26.95 27.88 26.84 27.88 4,500,310 +0.85(+3.13%)
Feb 10, 2004 27.38 27.47 26.89 27.03 4,058,534 -0.39(-1.43%)
Feb 09, 2004 27.71 27.78 27.37 27.43 2,081,161 -0.29(-1.06%)
Feb 06, 2004 26.98 27.83 26.98 27.72 3,702,423 +0.77(+2.86%)
Feb 05, 2004 26.77 27.24 26.58 26.95 5,579,546 +0.15(+0.55%)
Feb 04, 2004 26.93 27.02 26.76 26.80 5,994,419 -0.40(-1.48%)
Feb 03, 2004 27.35 27.35 26.99 27.20 5,813,178 -0.16(-0.58%)
Feb 02, 2004 27.63 27.74 27.27 27.36 5,532,395 -0.23(-0.82%)
Jan 30, 2004 27.21 27.70 27.19 27.59 6,401,080 +0.31(+1.13%)
Jan 29, 2004 28.25 28.31 27.10 27.28 7,687,186 -0.83(-2.96%)
Jan 28, 2004 28.71 29.01 27.97 28.12 5,552,643 -0.84(-2.90%)
Jan 27, 2004 30.26 30.26 28.96 28.96 6,548,055 -1.06(-3.54%)
Jan 26, 2004 29.56 30.05 29.19 30.02 3,281,461 +0.30(+1.00%)
Jan 23, 2004 29.69 29.72 29.36 29.72 3,309,922 +0.06(+0.20%)
Jan 22, 2004 29.50 29.91 29.35 29.66 2,910,341 +0.21(+0.72%)
Jan 21, 2004 29.03 29.49 28.76 29.45 2,879,049 +0.44(+1.52%)
Jan 20, 2004 29.52 29.67 29.01 29.01 3,400,684 -0.70(-2.37%)
Jan 16, 2004 29.66 30.00 29.54 29.71 3,598,917 +0.27(+0.91%)
Jan 15, 2004 29.66 30.02 29.16 29.44 2,634,089 -0.11(-0.38%)
Jan 14, 2004 29.12 29.69 29.12 29.56 3,184,469 +0.42(+1.45%)
Jan 13, 2004 29.29 29.52 28.59 29.13 3,701,432 +0.02(+0.06%)
Jan 12, 2004 28.64 29.20 28.62 29.11 2,949,563 +0.71(+2.49%)
Jan 09, 2004 28.62 28.83 28.32 28.41 4,296,413 -0.49(-1.71%)
Jan 08, 2004 29.22 29.38 28.87 28.90 3,429,711 -0.23(-0.78%)
Jan 07, 2004 29.49 29.49 29.07 29.13 4,391,707 -0.32(-1.09%)
Jan 06, 2004 29.78 29.83 29.38 29.45 4,382,645 -0.53(-1.77%)
Jan 05, 2004 29.61 30.07 29.56 29.98 4,378,255 +0.79(+2.72%)
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.