Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 39.43 40.15 39.31 39.96 83,058 +0.43(+1.10%)
Jan 29, 2004 39.40 39.59 39.11 39.52 127,200 -0.15(-0.38%)
Jan 28, 2004 41.25 41.54 39.60 39.67 149,998 -1.45(-3.53%)
Jan 27, 2004 40.38 41.13 40.18 41.13 133,009 +0.83(+2.07%)
Jan 26, 2004 40.67 40.75 39.43 40.29 148,110 -0.51(-1.25%)
Jan 23, 2004 39.77 41.29 39.77 40.80 200,675 +1.13(+2.85%)
Jan 22, 2004 39.25 39.70 38.67 39.67 242,785 +0.50(+1.27%)
Jan 21, 2004 38.74 39.39 38.68 39.18 168,003 +0.44(+1.14%)
Jan 20, 2004 38.68 38.99 38.66 38.74 119,069 +0.06(+0.14%)
Jan 16, 2004 38.72 38.81 38.68 38.68 94,093 +0.03(+0.07%)
Jan 15, 2004 38.91 38.97 38.61 38.66 147,965 -0.24(-0.62%)
Jan 14, 2004 40.56 40.56 38.43 38.90 590,699 -1.67(-4.11%)
Jan 13, 2004 40.60 40.98 40.37 40.56 64,181 +0.14(+0.34%)
Jan 12, 2004 39.74 40.48 39.53 40.43 113,261 +0.76(+1.91%)
Jan 09, 2004 39.84 39.94 39.62 39.67 60,841 -0.25(-0.64%)
Jan 08, 2004 39.99 39.99 39.52 39.92 99,176 -0.02(-0.05%)
Jan 07, 2004 39.43 40.04 39.36 39.94 112,970 +0.52(+1.31%)
Jan 06, 2004 39.15 39.72 39.14 39.43 147,384 +0.28(+0.70%)
Jan 05, 2004 37.19 39.15 37.19 39.15 147,965 +1.97(+5.30%)
Jan 02, 2004 36.60 37.22 36.52 37.18 124,296 +0.61(+1.66%)
Dec 31, 2003 36.93 36.93 36.58 36.58 25,411 -0.29(-0.78%)
Dec 30, 2003 36.59 36.89 36.47 36.86 22,507 +0.21(+0.56%)
Dec 29, 2003 35.94 36.66 35.96 36.66 61,131 +0.72(+2.01%)
Dec 26, 2003 35.67 36.02 35.67 35.94 25,701 +0.21(+0.60%)
Dec 24, 2003 35.85 35.85 35.64 35.72 18,876 -0.06(-0.17%)
Dec 23, 2003 35.78 35.78 35.65 35.78 48,208 +0.08(+0.23%)
Dec 22, 2003 35.93 35.96 35.56 35.70 49,805 -0.30(-0.82%)
Dec 19, 2003 35.87 36.03 35.40 36.00 87,414 -0.05(-0.13%)
Dec 18, 2003 35.86 36.19 35.81 36.05 47,337 +0.12(+0.33%)
Dec 17, 2003 35.44 35.93 35.44 35.93 76,378 +0.46(+1.30%)
Dec 16, 2003 35.76 35.79 35.20 35.47 74,926 -0.32(-0.89%)
Dec 15, 2003 35.78 35.78 35.47 35.78 59,970 +0.12(+0.33%)
Dec 12, 2003 35.01 35.67 34.88 35.67 55,033 +0.54(+1.55%)
Dec 11, 2003 34.56 35.12 34.50 35.12 76,523 +0.56(+1.61%)
Dec 10, 2003 35.18 35.18 34.52 34.56 59,679 -0.89(-2.51%)
Dec 09, 2003 35.78 35.78 35.36 35.45 41,674 -0.39(-1.09%)
Dec 08, 2003 35.15 35.85 35.15 35.85 48,208 +0.61(+1.74%)
Dec 05, 2003 36.28 36.28 35.26 35.23 88,575 -1.13(-3.11%)
Dec 04, 2003 35.81 36.47 35.62 36.36 168,729 +0.48(+1.34%)
Dec 03, 2003 35.60 35.69 35.47 35.88 160,453 +0.24(+0.68%)
Dec 02, 2003 35.44 35.64 35.22 35.64 81,896 +0.14(+0.39%)
Dec 01, 2003 34.94 35.50 34.89 35.50 90,899 +0.41(+1.18%)
Nov 28, 2003 35.02 35.22 34.98 35.09 19,457 +0.14(+0.39%)
Nov 26, 2003 34.68 34.98 34.65 34.95 94,384 +0.24(+0.69%)
Nov 25, 2003 34.71 34.85 34.71 34.71 37,172 +0.01(+0.04%)
Nov 24, 2003 34.42 34.83 34.35 34.70 88,140 +0.34(+1.00%)
Nov 21, 2003 34.34 34.60 34.34 34.35 61,857 -0.08(-0.22%)
Nov 20, 2003 34.30 34.67 34.24 34.43 80,299 +0.00(+0.00%)
Nov 19, 2003 34.66 34.66 34.30 34.43 89,592 -0.13(-0.38%)
Nov 18, 2003 34.29 34.74 34.29 34.56 56,485 +0.28(+0.80%)
Nov 17, 2003 34.21 34.32 34.02 34.28 175,699 +0.02(+0.06%)
Nov 14, 2003 35.16 35.23 34.26 34.26 125,603 -1.01(-2.85%)
Nov 13, 2003 34.95 35.23 34.80 35.27 73,619 +0.28(+0.81%)
Nov 12, 2003 34.54 34.98 34.54 34.98 39,496 +0.41(+1.18%)
Nov 11, 2003 34.84 34.84 34.29 34.58 75,652 -0.33(-0.95%)
Nov 10, 2003 34.30 34.93 34.13 34.91 132,863 +0.70(+2.05%)
Nov 07, 2003 34.01 34.59 34.01 34.21 111,808 -0.09(-0.26%)
Nov 06, 2003 34.45 34.56 34.26 34.30 248,448 -0.09(-0.26%)
Nov 05, 2003 34.36 34.39 33.75 34.39 290,412 -0.04(-0.12%)
Nov 04, 2003 34.79 34.79 34.43 34.43 137,873 -0.60(-1.71%)
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.