Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 53.60 53.70 53.06 53.52 5,009,089 -0.29(-0.54%)
Jan 29, 2004 54.15 54.31 53.57 53.81 6,931,774 -0.32(-0.60%)
Jan 28, 2004 55.66 55.92 53.84 54.14 6,329,743 -1.42(-2.56%)
Jan 27, 2004 55.94 56.24 55.49 55.56 4,251,896 -0.25(-0.45%)
Jan 26, 2004 55.46 55.93 55.42 55.81 4,323,418 +0.35(+0.62%)
Jan 23, 2004 55.93 55.95 55.32 55.46 3,891,771 -0.10(-0.18%)
Jan 22, 2004 55.48 56.00 55.32 55.56 5,623,384 +0.24(+0.44%)
Jan 21, 2004 54.78 55.92 54.20 55.32 11,396,612 +0.91(+1.67%)
Jan 20, 2004 58.33 58.33 54.20 54.41 14,389,179 -3.43(-5.93%)
Jan 16, 2004 57.49 58.11 57.39 57.85 5,372,908 +0.80(+1.40%)
Jan 15, 2004 56.64 57.20 56.23 57.05 3,841,528 +0.41(+0.72%)
Jan 14, 2004 56.25 56.82 56.23 56.64 3,085,960 +0.55(+0.99%)
Jan 13, 2004 56.20 56.47 55.84 56.09 3,191,471 -0.20(-0.35%)
Jan 12, 2004 55.86 56.38 55.65 56.28 4,198,697 +0.52(+0.93%)
Jan 09, 2004 55.73 56.30 55.50 55.76 4,892,200 -0.19(-0.34%)
Jan 08, 2004 56.33 56.34 55.75 55.95 5,156,271 -0.38(-0.67%)
Jan 07, 2004 56.92 57.01 55.96 56.33 6,344,816 -0.99(-1.72%)
Jan 06, 2004 57.18 57.49 57.11 57.32 4,408,240 -0.18(-0.31%)
Jan 05, 2004 56.56 57.52 56.38 57.49 4,411,344 +1.08(+1.91%)
Jan 02, 2004 57.52 57.65 56.24 56.42 3,829,854 -1.12(-1.95%)
Dec 31, 2003 57.17 57.57 57.11 57.54 2,403,245 +0.51(+0.89%)
Dec 30, 2003 57.11 57.26 56.86 57.03 2,157,054 -0.15(-0.26%)
Dec 29, 2003 56.92 57.25 56.55 57.18 3,467,217 +0.20(+0.34%)
Dec 26, 2003 57.07 57.27 56.90 56.99 1,291,838 -0.02(-0.04%)
Dec 24, 2003 57.26 57.31 56.99 57.01 1,134,016 -0.25(-0.44%)
Dec 23, 2003 57.62 57.63 56.90 57.26 3,616,468 -0.43(-0.75%)
Dec 22, 2003 57.10 57.79 57.08 57.69 4,226,626 +0.80(+1.40%)
Dec 19, 2003 56.54 57.34 56.54 56.89 6,726,220 +0.43(+0.77%)
Dec 18, 2003 56.51 56.51 56.10 56.46 4,303,469 -0.02(-0.04%)
Dec 17, 2003 56.16 56.51 55.84 56.48 2,988,429 +0.32(+0.58%)
Dec 16, 2003 55.49 56.25 55.49 56.15 3,642,033 +0.66(+1.20%)
Dec 15, 2003 55.86 56.46 55.32 55.49 5,260,895 +0.36(+0.65%)
Dec 12, 2003 55.19 55.56 54.68 55.13 3,308,064 +0.16(+0.28%)
Dec 11, 2003 54.94 55.29 54.68 54.98 3,953,688 +0.20(+0.37%)
Dec 10, 2003 55.56 55.56 54.59 54.77 3,271,564 -0.73(-1.32%)
Dec 09, 2003 55.56 56.03 55.33 55.50 4,184,363 +0.05(+0.09%)
Dec 08, 2003 54.68 55.48 54.64 55.46 3,541,103 +0.82(+1.50%)
Dec 05, 2003 54.73 55.11 54.59 54.64 3,000,695 -0.38(-0.69%)
Dec 04, 2003 54.62 55.06 54.58 55.02 3,131,031 +0.21(+0.38%)
Dec 03, 2003 54.71 55.25 54.65 54.81 4,287,509 +0.03(+0.05%)
Dec 02, 2003 55.07 55.15 54.66 54.78 3,929,010 -0.45(-0.82%)
Dec 01, 2003 53.80 55.25 53.73 55.23 5,012,635 +1.75(+3.26%)
Nov 28, 2003 53.22 53.62 53.16 53.49 1,049,637 -0.16(-0.30%)
Nov 26, 2003 53.76 53.80 53.22 53.65 2,303,054 +0.07(+0.14%)
Nov 25, 2003 53.80 53.80 53.19 53.58 3,161,029 -0.26(-0.49%)
Nov 24, 2003 52.75 53.90 52.66 53.84 4,155,990 +1.39(+2.64%)
Nov 21, 2003 52.09 52.60 51.94 52.45 3,029,658 +0.48(+0.92%)
Nov 20, 2003 51.50 52.42 51.43 51.97 4,205,642 -0.03(-0.07%)
Nov 19, 2003 52.07 52.10 51.67 52.01 4,710,290 -0.24(-0.47%)
Nov 18, 2003 52.91 53.27 52.15 52.25 4,258,102 -0.66(-1.25%)
Nov 17, 2003 53.14 53.14 52.34 52.91 3,687,695 -0.23(-0.43%)
Nov 14, 2003 54.06 54.25 52.93 53.14 3,635,826 -0.76(-1.41%)
Nov 13, 2003 53.31 53.96 53.05 53.90 2,851,000 +0.51(+0.95%)
Nov 12, 2003 53.12 53.45 52.82 53.39 3,008,379 +0.27(+0.51%)
Nov 11, 2003 53.36 53.44 52.93 53.12 3,321,955 -0.23(-0.43%)
Nov 10, 2003 53.49 53.63 53.22 53.35 2,571,855 -0.14(-0.25%)
Nov 07, 2003 53.90 54.06 53.37 53.49 3,114,924 -0.38(-0.70%)
Nov 06, 2003 53.14 53.96 53.14 53.87 3,498,692 +0.29(+0.54%)
Nov 05, 2003 53.80 54.14 53.20 53.58 4,030,087 -0.22(-0.42%)
Nov 04, 2003 53.22 53.99 53.12 53.80 4,289,874 +0.48(+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.