Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 49.73 49.82 49.23 49.66 5,398,409 -0.27(-0.54%)
Jan 29, 2004 50.25 50.39 49.71 49.93 7,470,531 -0.30(-0.60%)
Jan 28, 2004 51.65 51.89 49.96 50.23 6,821,709 -1.32(-2.56%)
Jan 27, 2004 51.91 52.19 51.49 51.55 4,582,365 -0.23(-0.45%)
Jan 26, 2004 51.46 51.90 51.43 51.78 4,659,447 +0.32(+0.62%)
Jan 23, 2004 51.90 51.92 51.33 51.46 4,194,250 -0.09(-0.18%)
Jan 22, 2004 51.48 51.97 51.33 51.56 6,060,450 +0.23(+0.44%)
Jan 21, 2004 50.83 51.88 50.30 51.33 12,282,389 +0.84(+1.67%)
Jan 20, 2004 54.13 54.13 50.30 50.49 15,507,547 -3.18(-5.93%)
Jan 16, 2004 53.34 53.92 53.25 53.67 5,790,505 +0.74(+1.40%)
Jan 15, 2004 52.56 53.08 52.18 52.93 4,140,102 +0.38(+0.72%)
Jan 14, 2004 52.20 52.73 52.18 52.56 3,325,810 +0.51(+0.99%)
Jan 13, 2004 52.15 52.40 51.81 52.04 3,439,521 -0.18(-0.35%)
Jan 12, 2004 51.83 52.31 51.64 52.22 4,525,032 +0.48(+0.93%)
Jan 09, 2004 51.71 52.24 51.50 51.74 5,272,435 -0.18(-0.34%)
Jan 08, 2004 52.27 52.27 51.73 51.92 5,557,031 -0.35(-0.67%)
Jan 07, 2004 52.82 52.90 51.93 52.27 6,837,953 -0.92(-1.72%)
Jan 06, 2004 53.06 53.35 53.00 53.18 4,750,861 -0.16(-0.31%)
Jan 05, 2004 52.48 53.37 52.32 53.35 4,754,206 +1.00(+1.91%)
Jan 02, 2004 53.37 53.49 52.19 52.35 4,127,521 -1.04(-1.95%)
Dec 31, 2003 53.05 53.42 53.00 53.39 2,590,032 +0.47(+0.89%)
Dec 30, 2003 53.00 53.13 52.76 52.92 2,324,706 -0.14(-0.26%)
Dec 29, 2003 52.82 53.12 52.47 53.06 3,736,699 +0.18(+0.34%)
Dec 26, 2003 52.95 53.14 52.80 52.88 1,392,244 -0.02(-0.04%)
Dec 24, 2003 53.13 53.18 52.88 52.89 1,222,155 -0.23(-0.44%)
Dec 23, 2003 53.47 53.47 52.79 53.13 3,897,550 -0.40(-0.75%)
Dec 22, 2003 52.98 53.62 52.96 53.53 4,555,132 +0.74(+1.40%)
Dec 19, 2003 52.46 53.21 52.46 52.79 7,249,001 +0.40(+0.77%)
Dec 18, 2003 52.43 52.43 52.05 52.39 4,637,947 -0.02(-0.04%)
Dec 17, 2003 52.11 52.44 51.81 52.41 3,220,699 +0.30(+0.58%)
Dec 16, 2003 51.49 52.20 51.49 52.10 3,925,102 +0.62(+1.20%)
Dec 15, 2003 51.83 52.39 51.33 51.49 5,669,787 +0.33(+0.65%)
Dec 12, 2003 51.21 51.55 50.73 51.16 3,565,176 +0.14(+0.28%)
Dec 11, 2003 50.98 51.30 50.73 51.01 4,260,980 +0.19(+0.37%)
Dec 10, 2003 51.55 51.56 50.65 50.82 3,525,839 -0.68(-1.32%)
Dec 09, 2003 51.55 51.99 51.34 51.50 4,509,584 +0.04(+0.09%)
Dec 08, 2003 50.73 51.48 50.70 51.46 3,816,328 +0.76(+1.50%)
Dec 05, 2003 50.79 51.14 50.65 50.70 3,233,917 -0.35(-0.69%)
Dec 04, 2003 50.68 51.09 50.64 51.05 3,374,384 +0.19(+0.38%)
Dec 03, 2003 50.77 51.26 50.71 50.85 4,620,747 +0.03(+0.05%)
Dec 02, 2003 51.10 51.17 50.72 50.83 4,234,384 -0.42(-0.82%)
Dec 01, 2003 49.92 51.27 49.86 51.25 5,402,232 +1.62(+3.26%)
Nov 28, 2003 49.38 49.76 49.32 49.63 1,131,218 -0.15(-0.30%)
Nov 26, 2003 49.89 49.92 49.38 49.78 2,482,054 +0.07(+0.14%)
Nov 25, 2003 49.92 49.92 49.35 49.71 3,406,713 -0.24(-0.49%)
Nov 24, 2003 48.95 50.01 48.86 49.96 4,479,006 +1.29(+2.64%)
Nov 21, 2003 48.34 48.81 48.19 48.67 3,265,132 +0.45(+0.92%)
Nov 20, 2003 47.78 48.64 47.72 48.22 4,532,517 -0.03(-0.07%)
Nov 19, 2003 48.32 48.34 47.94 48.25 5,076,387 -0.23(-0.47%)
Nov 18, 2003 49.10 49.43 48.39 48.48 4,589,054 -0.62(-1.25%)
Nov 17, 2003 49.31 49.31 48.57 49.10 3,974,313 -0.21(-0.43%)
Nov 14, 2003 50.16 50.33 49.11 49.31 3,918,413 -0.70(-1.41%)
Nov 13, 2003 49.47 50.07 49.22 50.01 3,072,588 +0.47(+0.95%)
Nov 12, 2003 49.29 49.60 49.01 49.54 3,242,199 +0.25(+0.51%)
Nov 11, 2003 49.51 49.59 49.11 49.29 3,580,147 -0.21(-0.43%)
Nov 10, 2003 49.63 49.76 49.38 49.50 2,771,747 -0.13(-0.25%)
Nov 07, 2003 50.01 50.16 49.52 49.63 3,357,025 -0.35(-0.70%)
Nov 06, 2003 49.30 50.07 49.30 49.98 3,770,621 +0.27(+0.54%)
Nov 05, 2003 49.92 50.23 49.37 49.71 4,343,317 -0.21(-0.42%)
Nov 04, 2003 49.38 50.10 49.28 49.92 4,623,295 +0.45(+0.90%)
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.