Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 43.38 43.46 42.95 43.32 6,188,999 -0.24(-0.54%)
Jan 29, 2004 43.83 43.95 43.36 43.55 8,564,580 -0.26(-0.60%)
Jan 28, 2004 45.05 45.26 43.57 43.82 7,820,739 -1.15(-2.56%)
Jan 27, 2004 45.28 45.52 44.91 44.97 5,253,446 -0.20(-0.45%)
Jan 26, 2004 44.89 45.27 44.86 45.17 5,341,816 +0.28(+0.62%)
Jan 23, 2004 45.27 45.28 44.77 44.89 4,808,493 -0.08(-0.18%)
Jan 22, 2004 44.90 45.33 44.77 44.97 6,947,994 +0.20(+0.44%)
Jan 21, 2004 44.34 45.26 43.87 44.77 14,081,128 +0.73(+1.67%)
Jan 20, 2004 47.21 47.21 43.87 44.04 17,778,606 -2.78(-5.93%)
Jan 16, 2004 46.53 47.03 46.45 46.82 6,638,517 +0.65(+1.40%)
Jan 15, 2004 45.84 46.30 45.51 46.17 4,746,415 +0.33(+0.72%)
Jan 14, 2004 45.53 45.99 45.51 45.84 3,812,870 +0.45(+0.99%)
Jan 13, 2004 45.49 45.71 45.19 45.39 3,943,234 -0.16(-0.35%)
Jan 12, 2004 45.21 45.63 45.04 45.55 5,187,716 +0.42(+0.93%)
Jan 09, 2004 45.10 45.57 44.92 45.13 6,044,576 -0.15(-0.34%)
Jan 08, 2004 45.59 45.60 45.12 45.28 6,370,851 -0.31(-0.67%)
Jan 07, 2004 46.07 46.14 45.29 45.59 7,839,362 -0.80(-1.72%)
Jan 06, 2004 46.28 46.53 46.23 46.39 5,446,618 -0.14(-0.31%)
Jan 05, 2004 45.78 46.55 45.63 46.53 5,450,453 +0.87(+1.91%)
Jan 02, 2004 46.55 46.66 45.52 45.66 4,731,991 -0.91(-1.95%)
Dec 31, 2003 46.27 46.60 46.23 46.57 2,969,339 +0.41(+0.89%)
Dec 30, 2003 46.23 46.34 46.02 46.16 2,665,156 -0.12(-0.26%)
Dec 29, 2003 46.07 46.34 45.77 46.28 4,283,933 +0.16(+0.34%)
Dec 26, 2003 46.19 46.35 46.06 46.12 1,596,136 -0.02(-0.04%)
Dec 24, 2003 46.34 46.38 46.12 46.14 1,401,138 -0.20(-0.44%)
Dec 23, 2003 46.64 46.64 46.05 46.34 4,468,341 -0.35(-0.75%)
Dec 22, 2003 46.21 46.77 46.20 46.69 5,222,225 +0.65(+1.40%)
Dec 19, 2003 45.76 46.41 45.76 46.04 8,310,608 +0.35(+0.77%)
Dec 18, 2003 45.73 45.73 45.40 45.69 5,317,167 -0.02(-0.04%)
Dec 17, 2003 45.45 45.74 45.20 45.71 3,692,366 +0.26(+0.58%)
Dec 16, 2003 44.91 45.53 44.91 45.45 4,499,928 +0.54(+1.20%)
Dec 15, 2003 45.21 45.70 44.77 44.91 6,500,119 +0.29(+0.65%)
Dec 12, 2003 44.67 44.97 44.25 44.62 4,087,292 +0.13(+0.28%)
Dec 11, 2003 44.47 44.75 44.25 44.49 4,884,995 +0.16(+0.37%)
Dec 10, 2003 44.97 44.97 44.18 44.33 4,042,194 -0.59(-1.32%)
Dec 09, 2003 44.97 45.35 44.78 44.92 5,170,006 +0.04(+0.09%)
Dec 08, 2003 44.25 44.90 44.22 44.88 4,375,224 +0.66(+1.50%)
Dec 05, 2003 44.30 44.60 44.18 44.22 3,707,520 -0.31(-0.69%)
Dec 04, 2003 44.21 44.57 44.17 44.53 3,868,558 +0.17(+0.38%)
Dec 03, 2003 44.28 44.71 44.23 44.36 5,297,449 +0.02(+0.05%)
Dec 02, 2003 44.57 44.63 44.24 44.34 4,854,503 -0.37(-0.82%)
Dec 01, 2003 43.54 44.72 43.49 44.70 6,193,381 +1.41(+3.26%)
Nov 28, 2003 43.08 43.40 43.02 43.29 1,296,883 -0.13(-0.30%)
Nov 26, 2003 43.51 43.54 43.08 43.42 2,845,548 +0.06(+0.14%)
Nov 25, 2003 43.54 43.54 43.05 43.36 3,905,622 -0.21(-0.49%)
Nov 24, 2003 42.69 43.62 42.62 43.57 5,134,950 +1.12(+2.64%)
Nov 21, 2003 42.16 42.57 42.04 42.45 3,743,306 +0.39(+0.92%)
Nov 20, 2003 41.68 42.43 41.62 42.06 5,196,298 -0.03(-0.07%)
Nov 19, 2003 42.15 42.17 41.82 42.09 5,819,817 -0.20(-0.47%)
Nov 18, 2003 42.82 43.11 42.21 42.29 5,261,115 -0.54(-1.25%)
Nov 17, 2003 43.01 43.01 42.36 42.82 4,556,346 -0.19(-0.43%)
Nov 14, 2003 43.76 43.90 42.84 43.01 4,492,260 -0.61(-1.41%)
Nov 13, 2003 43.15 43.67 42.93 43.62 3,522,564 +0.41(+0.95%)
Nov 12, 2003 42.99 43.26 42.75 43.21 3,717,014 +0.22(+0.51%)
Nov 11, 2003 43.19 43.25 42.84 42.99 4,104,454 -0.19(-0.43%)
Nov 10, 2003 43.29 43.41 43.08 43.18 3,177,666 -0.11(-0.25%)
Nov 07, 2003 43.62 43.76 43.19 43.29 3,848,656 -0.31(-0.70%)
Nov 06, 2003 43.01 43.67 43.01 43.60 4,322,823 +0.24(+0.54%)
Nov 05, 2003 43.54 43.82 43.06 43.36 4,979,390 -0.18(-0.42%)
Nov 04, 2003 43.08 43.70 42.99 43.54 5,300,370 +0.39(+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.