Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 44.88 44.91 44.38 44.85 5,451,185 +0.10(+0.23%)
Mar 30, 2004 44.14 44.80 44.04 44.75 5,477,287 +0.48(+1.09%)
Mar 29, 2004 43.83 44.32 43.82 44.27 4,839,880 +0.45(+1.03%)
Mar 26, 2004 44.16 44.29 43.55 43.82 4,774,533 -0.57(-1.28%)
Mar 25, 2004 43.83 44.39 43.39 44.39 5,859,878 +0.87(+2.00%)
Mar 24, 2004 43.61 43.91 43.35 43.52 4,781,286 -0.09(-0.21%)
Mar 23, 2004 43.83 44.10 43.55 43.61 5,858,965 -0.06(-0.14%)
Mar 22, 2004 43.33 43.82 43.29 43.67 7,042,331 -0.03(-0.06%)
Mar 19, 2004 43.76 44.15 43.66 43.70 6,529,776 -0.07(-0.15%)
Mar 18, 2004 43.40 43.96 43.12 43.76 6,486,881 +0.18(+0.40%)
Mar 17, 2004 43.53 43.71 43.18 43.59 6,780,030 +0.41(+0.95%)
Mar 16, 2004 42.35 43.47 42.35 43.18 13,658,811 +2.16(+5.26%)
Mar 15, 2004 41.69 41.69 40.73 41.02 6,340,489 -0.74(-1.77%)
Mar 12, 2004 41.28 41.80 41.09 41.76 6,068,331 +0.48(+1.15%)
Mar 11, 2004 41.24 42.13 41.16 41.28 8,026,917 -0.36(-0.86%)
Mar 10, 2004 42.61 42.79 41.53 41.64 7,639,946 -1.01(-2.38%)
Mar 09, 2004 42.55 42.81 42.32 42.65 4,753,541 +0.10(+0.23%)
Mar 08, 2004 43.07 43.15 42.49 42.55 4,338,825 -0.54(-1.26%)
Mar 05, 2004 43.17 43.55 42.95 43.09 5,207,502 -0.13(-0.29%)
Mar 04, 2004 43.29 43.47 42.95 43.22 3,561,779 -0.03(-0.08%)
Mar 03, 2004 42.91 43.50 42.90 43.25 5,180,122 +0.35(+0.82%)
Mar 02, 2004 43.25 43.43 42.90 42.90 4,046,406 -0.26(-0.60%)
Mar 01, 2004 42.99 43.33 42.78 43.16 4,316,556 +0.42(+0.97%)
Feb 27, 2004 42.87 43.19 42.51 42.74 5,378,536 -0.09(-0.20%)
Feb 26, 2004 42.91 43.30 42.73 42.83 6,428,470 -0.21(-0.50%)
Feb 25, 2004 43.31 43.66 42.84 43.04 5,653,980 -0.50(-1.15%)
Feb 24, 2004 43.96 44.22 43.36 43.54 4,421,513 -0.53(-1.19%)
Feb 23, 2004 43.69 44.17 43.61 44.07 4,124,895 +0.41(+0.93%)
Feb 20, 2004 43.49 43.96 43.36 43.66 4,376,244 +0.33(+0.76%)
Feb 19, 2004 43.82 43.97 43.24 43.33 4,405,450 -0.31(-0.70%)
Feb 18, 2004 43.94 44.00 43.39 43.64 4,171,441 -0.36(-0.82%)
Feb 17, 2004 44.05 44.22 43.69 44.00 4,919,647 +0.35(+0.80%)
Feb 13, 2004 44.40 44.42 43.65 43.65 5,182,678 -0.71(-1.61%)
Feb 12, 2004 44.59 44.60 44.30 44.36 3,757,820 -0.23(-0.52%)
Feb 11, 2004 44.24 44.63 44.23 44.59 5,187,606 +0.08(+0.18%)
Feb 10, 2004 43.58 44.59 43.33 44.51 6,111,044 +1.02(+2.34%)
Feb 09, 2004 43.72 43.96 43.41 43.49 3,790,859 -0.23(-0.53%)
Feb 06, 2004 43.28 43.88 43.28 43.72 4,962,542 +0.44(+1.03%)
Feb 05, 2004 43.33 43.54 43.11 43.28 4,755,732 -0.25(-0.57%)
Feb 04, 2004 43.22 43.73 42.98 43.53 6,312,379 +0.30(+0.70%)
Feb 03, 2004 43.33 43.43 42.51 43.22 6,850,488 +0.49(+1.15%)
Feb 02, 2004 43.22 43.61 42.50 42.73 7,226,872 -0.60(-1.38%)
Jan 30, 2004 43.39 43.47 42.96 43.33 6,187,343 -0.24(-0.54%)
Jan 29, 2004 43.84 43.96 43.37 43.56 8,562,289 -0.26(-0.60%)
Jan 28, 2004 45.06 45.27 43.59 43.83 7,818,646 -1.15(-2.56%)
Jan 27, 2004 45.29 45.53 44.92 44.98 5,252,041 -0.20(-0.45%)
Jan 26, 2004 44.90 45.28 44.87 45.18 5,340,387 +0.28(+0.62%)
Jan 23, 2004 45.28 45.30 44.79 44.90 4,807,206 -0.08(-0.18%)
Jan 22, 2004 44.91 45.34 44.79 44.98 6,946,136 +0.20(+0.44%)
Jan 21, 2004 44.35 45.27 43.88 44.79 14,077,361 +0.73(+1.67%)
Jan 20, 2004 47.22 47.22 43.88 44.05 17,773,850 -2.78(-5.93%)
Jan 16, 2004 46.54 47.04 46.46 46.83 6,636,741 +0.65(+1.40%)
Jan 15, 2004 45.85 46.31 45.53 46.18 4,745,145 +0.33(+0.72%)
Jan 14, 2004 45.54 46.00 45.53 45.85 3,811,850 +0.45(+0.99%)
Jan 13, 2004 45.50 45.72 45.20 45.41 3,942,179 -0.16(-0.35%)
Jan 12, 2004 45.22 45.64 45.05 45.56 5,186,329 +0.42(+0.93%)
Jan 09, 2004 45.12 45.58 44.93 45.14 6,042,959 -0.15(-0.34%)
Jan 08, 2004 45.60 45.61 45.13 45.30 6,369,147 -0.31(-0.67%)
Jan 07, 2004 46.08 46.16 45.31 45.60 7,837,265 -0.80(-1.72%)
Jan 06, 2004 46.29 46.54 46.24 46.40 5,445,161 -0.14(-0.31%)
Jan 05, 2004 45.79 46.57 45.65 46.54 5,448,994 +0.87(+1.91%)
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.