Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 51.52 51.69 50.88 50.94 254,800 -0.48(-0.93%)
Apr 29, 2004 50.25 52.12 50.25 51.42 340,000 +1.27(+2.53%)
Apr 28, 2004 50.18 50.37 49.82 50.15 198,000 +0.01(+0.02%)
Apr 27, 2004 50.30 50.60 50.05 50.14 128,300 -0.05(-0.10%)
Apr 26, 2004 50.54 50.80 50.15 50.19 75,200 -0.41(-0.81%)
Apr 23, 2004 50.70 50.79 50.35 50.60 169,700 -0.18(-0.35%)
Apr 22, 2004 50.55 51.00 50.55 50.78 187,200 +0.28(+0.55%)
Apr 21, 2004 50.70 50.80 50.32 50.50 223,600 -0.24(-0.47%)
Apr 20, 2004 51.84 51.91 50.71 50.74 128,300 -1.10(-2.12%)
Apr 19, 2004 51.48 51.92 51.33 51.84 86,300 +0.27(+0.52%)
Apr 16, 2004 51.30 51.90 51.05 51.57 98,200 +0.38(+0.74%)
Apr 15, 2004 51.45 51.47 50.97 51.19 83,600 -0.26(-0.51%)
Apr 14, 2004 50.90 51.60 50.85 51.45 178,400 +0.43(+0.84%)
Apr 13, 2004 51.35 51.40 50.82 51.02 159,200 -0.24(-0.47%)
Apr 12, 2004 51.30 51.65 51.19 51.26 77,100 -0.14(-0.27%)
Apr 08, 2004 51.38 51.54 51.25 51.40 89,300 +0.02(+0.04%)
Apr 07, 2004 51.98 51.99 51.01 51.38 164,400 -0.55(-1.06%)
Apr 06, 2004 52.00 52.11 51.80 51.93 91,900 -0.21(-0.40%)
Apr 05, 2004 51.70 52.18 51.68 52.14 124,600 +0.52(+1.01%)
Apr 02, 2004 51.45 52.09 51.41 51.62 156,700 +0.37(+0.72%)
Apr 01, 2004 50.43 51.39 50.42 51.25 199,800 +0.69(+1.36%)
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%)
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.