Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 50.32 50.77 50.12 50.56 108,900 +0.24(+0.48%)
Mar 30, 2004 50.10 50.32 49.80 50.32 91,700 +0.17(+0.34%)
Mar 29, 2004 49.60 50.23 49.59 50.15 91,500 +0.70(+1.42%)
Mar 26, 2004 49.60 49.77 49.22 49.45 76,600 -0.07(-0.14%)
Mar 25, 2004 49.30 49.56 48.94 49.52 173,300 +0.22(+0.45%)
Mar 24, 2004 49.60 49.85 49.24 49.30 190,100 -0.40(-0.80%)
Mar 23, 2004 49.54 49.94 49.51 49.70 108,900 +0.20(+0.40%)
Mar 22, 2004 49.85 49.96 49.29 49.50 114,800 -0.48(-0.96%)
Mar 19, 2004 50.05 50.25 49.95 49.98 102,300 -0.14(-0.28%)
Mar 18, 2004 50.60 50.60 49.80 50.12 122,400 -0.43(-0.85%)
Mar 17, 2004 50.20 50.65 50.20 50.55 85,000 +0.46(+0.92%)
Mar 16, 2004 50.12 50.28 49.88 50.09 150,700 +0.07(+0.14%)
Mar 15, 2004 50.72 50.72 50.00 50.02 235,600 -0.83(-1.63%)
Mar 12, 2004 50.10 50.85 50.00 50.85 115,100 +0.74(+1.48%)
Mar 11, 2004 50.63 50.67 50.01 50.11 145,000 -0.52(-1.03%)
Mar 10, 2004 51.27 51.36 50.62 50.63 85,700 -0.74(-1.44%)
Mar 09, 2004 51.38 51.60 51.20 51.37 117,000 -0.11(-0.21%)
Mar 08, 2004 51.17 51.64 51.17 51.48 77,700 +0.32(+0.63%)
Mar 05, 2004 51.36 51.42 51.06 51.16 116,700 -0.20(-0.39%)
Mar 04, 2004 51.66 51.67 51.29 51.36 131,800 -0.29(-0.56%)
Mar 03, 2004 50.85 52.07 50.80 51.65 317,000 +0.89(+1.75%)
Mar 02, 2004 50.95 51.15 50.76 50.76 216,500 -0.14(-0.28%)
Mar 01, 2004 50.30 51.04 50.30 50.90 185,100 +0.60(+1.19%)
Feb 27, 2004 50.30 50.62 50.20 50.30 174,900 +0.10(+0.20%)
Feb 26, 2004 50.05 50.38 49.75 50.20 343,100 +0.11(+0.22%)
Feb 25, 2004 50.35 50.38 50.02 50.09 70,700 -0.29(-0.58%)
Feb 24, 2004 50.57 50.65 50.27 50.38 134,700 -0.14(-0.28%)
Feb 23, 2004 51.45 51.45 50.45 50.52 122,200 -0.83(-1.62%)
Feb 20, 2004 51.45 51.57 50.91 51.35 96,600 +0.09(+0.18%)
Feb 19, 2004 52.15 52.29 51.25 51.26 151,100 -0.98(-1.88%)
Feb 18, 2004 51.80 52.25 51.59 52.24 104,700 +0.36(+0.69%)
Feb 17, 2004 51.65 52.00 51.64 51.88 65,500 +0.27(+0.52%)
Feb 13, 2004 52.42 52.48 51.43 51.61 91,300 -0.81(-1.55%)
Feb 12, 2004 52.90 52.90 52.01 52.42 185,000 -0.48(-0.91%)
Feb 11, 2004 52.15 52.90 51.75 52.90 255,900 +0.64(+1.22%)
Feb 10, 2004 51.32 52.40 51.16 52.26 212,800 +1.01(+1.97%)
Feb 09, 2004 50.95 51.49 50.56 51.25 81,700 +0.38(+0.75%)
Feb 06, 2004 50.55 50.88 50.25 50.87 132,200 +0.38(+0.75%)
Feb 05, 2004 50.33 50.60 50.12 50.49 121,700 +0.12(+0.24%)
Feb 04, 2004 50.53 50.60 50.28 50.37 163,700 -0.15(-0.30%)
Feb 03, 2004 50.69 50.77 50.31 50.52 134,700 -0.27(-0.53%)
Feb 02, 2004 50.50 50.79 49.95 50.79 193,000 +0.38(+0.75%)
Jan 30, 2004 51.23 51.23 50.22 50.41 173,700 -0.82(-1.60%)
Jan 29, 2004 50.60 51.23 50.49 51.23 237,800 +0.72(+1.43%)
Jan 28, 2004 50.05 50.66 49.97 50.51 227,800 +0.56(+1.12%)
Jan 27, 2004 50.35 50.43 49.72 49.95 131,500 -0.33(-0.66%)
Jan 26, 2004 50.00 50.30 49.79 50.28 79,900 +0.28(+0.56%)
Jan 23, 2004 50.04 50.70 49.74 50.00 70,200 -0.10(-0.20%)
Jan 22, 2004 49.83 50.17 49.55 50.10 63,600 +0.37(+0.74%)
Jan 21, 2004 49.88 49.92 49.41 49.73 97,900 -0.04(-0.08%)
Jan 20, 2004 49.75 49.86 49.50 49.77 70,200 -0.08(-0.16%)
Jan 16, 2004 50.35 50.35 49.79 49.85 82,300 -0.37(-0.74%)
Jan 15, 2004 50.30 50.40 50.08 50.22 87,000 -0.19(-0.38%)
Jan 14, 2004 49.60 50.46 49.60 50.41 172,100 +0.82(+1.65%)
Jan 13, 2004 49.80 49.80 49.45 49.59 87,000 -0.28(-0.56%)
Jan 12, 2004 49.96 49.96 49.50 49.87 115,700 -0.19(-0.38%)
Jan 09, 2004 50.00 50.11 49.57 50.06 162,500 -0.02(-0.04%)
Jan 08, 2004 50.07 50.14 49.77 50.08 225,100 -0.09(-0.18%)
Jan 07, 2004 49.48 50.17 49.37 50.17 260,800 +0.62(+1.25%)
Jan 06, 2004 49.75 49.80 49.38 49.55 183,400 -0.20(-0.40%)
Jan 05, 2004 49.06 49.86 49.06 49.75 227,000 +0.77(+1.57%)
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.