Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 41.48 42.02 40.86 41.48 55,700 +0.28(+0.68%)
Apr 29, 2004 42.60 43.10 40.80 41.20 107,200 -1.24(-2.92%)
Apr 28, 2004 44.07 44.07 42.34 42.44 52,400 -1.78(-4.03%)
Apr 27, 2004 43.43 44.35 43.43 44.22 72,200 +0.79(+1.82%)
Apr 26, 2004 43.55 44.19 43.17 43.43 35,000 -0.11(-0.25%)
Apr 23, 2004 44.10 44.20 43.06 43.54 30,600 -0.76(-1.72%)
Apr 22, 2004 42.73 44.30 42.73 44.30 52,800 +1.57(+3.67%)
Apr 21, 2004 42.50 42.73 41.90 42.73 46,700 +0.38(+0.90%)
Apr 20, 2004 43.55 43.78 42.35 42.35 56,300 -1.15(-2.64%)
Apr 19, 2004 43.37 43.70 43.17 43.50 69,300 +0.13(+0.30%)
Apr 16, 2004 42.58 43.56 42.30 43.37 70,500 +0.80(+1.88%)
Apr 15, 2004 42.05 43.25 42.05 42.57 70,400 +0.56(+1.33%)
Apr 14, 2004 41.82 42.73 41.46 42.01 54,900 +0.11(+0.26%)
Apr 13, 2004 43.10 43.21 41.90 41.90 45,700 -1.17(-2.72%)
Apr 12, 2004 42.12 43.19 42.00 43.07 60,800 +1.04(+2.47%)
Apr 08, 2004 42.30 42.45 42.03 42.03 37,900 -0.02(-0.05%)
Apr 07, 2004 41.98 42.48 41.58 42.05 55,500 +0.12(+0.29%)
Apr 06, 2004 42.35 42.70 41.92 41.93 43,800 -0.57(-1.34%)
Apr 05, 2004 43.10 43.10 42.16 42.50 88,100 -0.61(-1.41%)
Apr 02, 2004 41.27 43.13 41.27 43.11 167,300 +1.84(+4.46%)
Apr 01, 2004 41.08 41.57 41.04 41.27 95,500 +0.19(+0.46%)
Mar 31, 2004 41.00 41.41 40.90 41.08 133,700 +0.08(+0.20%)
Mar 30, 2004 40.77 41.20 40.77 41.00 54,500 +0.23(+0.56%)
Mar 29, 2004 39.85 40.83 39.76 40.77 105,400 +0.99(+2.49%)
Mar 26, 2004 39.68 40.00 39.68 39.78 90,000 +0.03(+0.08%)
Mar 25, 2004 39.70 40.00 39.51 39.75 91,700 +0.30(+0.76%)
Mar 24, 2004 39.80 39.95 39.22 39.45 119,400 -0.40(-1.00%)
Mar 23, 2004 40.40 40.50 39.81 39.85 73,600 -0.60(-1.48%)
Mar 22, 2004 41.30 41.30 40.25 40.45 80,400 -0.75(-1.82%)
Mar 19, 2004 42.07 42.07 41.15 41.20 45,800 -0.87(-2.07%)
Mar 18, 2004 42.20 42.34 41.81 42.07 78,400 -0.13(-0.31%)
Mar 17, 2004 41.25 42.28 41.10 42.20 110,600 +1.10(+2.68%)
Mar 16, 2004 42.07 42.07 40.89 41.10 123,000 -0.97(-2.31%)
Mar 15, 2004 42.85 42.85 41.68 42.07 72,000 -0.84(-1.96%)
Mar 12, 2004 41.65 42.91 41.23 42.91 52,000 +1.36(+3.27%)
Mar 11, 2004 42.51 43.10 41.55 41.55 55,500 -0.95(-2.24%)
Mar 10, 2004 43.85 43.85 42.29 42.50 59,400 -1.40(-3.19%)
Mar 09, 2004 44.03 44.08 43.60 43.90 55,800 -0.14(-0.32%)
Mar 08, 2004 43.95 44.27 43.94 44.04 99,100 +0.15(+0.34%)
Mar 05, 2004 43.60 44.47 43.46 43.89 91,800 +0.24(+0.55%)
Mar 04, 2004 43.68 43.68 43.18 43.65 81,100 -0.03(-0.07%)
Mar 03, 2004 43.50 43.88 43.10 43.68 64,200 +0.18(+0.41%)
Mar 02, 2004 43.95 43.95 43.50 43.50 78,100 -0.50(-1.14%)
Mar 01, 2004 44.05 44.05 43.70 44.00 66,100 -0.05(-0.11%)
Feb 27, 2004 44.03 44.05 43.54 44.05 55,700 +0.02(+0.05%)
Feb 26, 2004 42.94 44.03 42.82 44.03 130,900 +0.98(+2.28%)
Feb 25, 2004 42.35 43.05 42.13 43.05 57,700 +0.74(+1.75%)
Feb 24, 2004 42.00 42.95 41.92 42.31 85,800 +0.26(+0.62%)
Feb 23, 2004 42.37 42.38 41.83 42.05 71,800 -0.42(-0.99%)
Feb 20, 2004 42.50 42.74 42.01 42.47 51,400 +0.15(+0.35%)
Feb 19, 2004 42.68 43.11 42.31 42.32 70,700 -0.26(-0.61%)
Feb 18, 2004 42.97 43.27 42.54 42.58 63,100 -0.38(-0.88%)
Feb 17, 2004 42.20 43.09 42.20 42.96 99,600 +0.89(+2.12%)
Feb 13, 2004 42.49 43.23 42.06 42.07 78,000 -0.42(-0.99%)
Feb 12, 2004 42.95 42.95 42.27 42.49 58,600 -0.46(-1.07%)
Feb 11, 2004 41.83 42.95 41.83 42.95 75,300 +1.12(+2.68%)
Feb 10, 2004 41.40 41.83 41.21 41.83 95,000 +0.43(+1.04%)
Feb 09, 2004 40.93 41.40 40.85 41.40 57,300 +0.47(+1.15%)
Feb 06, 2004 40.19 40.99 40.19 40.93 55,700 +0.74(+1.84%)
Feb 05, 2004 40.10 40.54 39.96 40.19 41,800 +0.17(+0.42%)
Feb 04, 2004 41.01 41.01 39.93 40.02 89,800 -0.98(-2.39%)
Feb 03, 2004 41.00 41.19 40.76 41.00 48,800 +0.01(+0.02%)
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.
 
bottom clear