Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 46.57 46.67 45.53 45.67 4,730,725 -0.91(-1.95%)
Dec 31, 2003 46.28 46.61 46.24 46.58 2,968,544 +0.41(+0.89%)
Dec 30, 2003 46.24 46.35 46.03 46.17 2,664,443 -0.12(-0.26%)
Dec 29, 2003 46.08 46.35 45.78 46.29 4,282,787 +0.16(+0.34%)
Dec 26, 2003 46.20 46.36 46.07 46.13 1,595,709 -0.02(-0.04%)
Dec 24, 2003 46.35 46.40 46.13 46.15 1,400,763 -0.20(-0.44%)
Dec 23, 2003 46.65 46.65 46.06 46.35 4,467,146 -0.35(-0.75%)
Dec 22, 2003 46.23 46.79 46.21 46.70 5,220,827 +0.65(+1.40%)
Dec 19, 2003 45.77 46.42 45.77 46.06 8,308,384 +0.35(+0.77%)
Dec 18, 2003 45.74 45.74 45.42 45.71 5,315,745 -0.02(-0.04%)
Dec 17, 2003 45.47 45.75 45.21 45.72 3,691,378 +0.26(+0.58%)
Dec 16, 2003 44.92 45.54 44.92 45.46 4,498,724 +0.54(+1.20%)
Dec 15, 2003 45.22 45.71 44.79 44.92 6,498,380 +0.29(+0.65%)
Dec 12, 2003 44.68 44.98 44.27 44.63 4,086,198 +0.13(+0.28%)
Dec 11, 2003 44.48 44.76 44.27 44.51 4,883,688 +0.16(+0.37%)
Dec 10, 2003 44.98 44.98 44.19 44.34 4,041,112 -0.59(-1.32%)
Dec 09, 2003 44.98 45.36 44.79 44.93 5,168,623 +0.04(+0.09%)
Dec 08, 2003 44.27 44.91 44.23 44.90 4,374,054 +0.66(+1.50%)
Dec 05, 2003 44.31 44.62 44.19 44.23 3,706,528 -0.31(-0.69%)
Dec 04, 2003 44.22 44.58 44.18 44.54 3,867,523 +0.17(+0.38%)
Dec 03, 2003 44.29 44.73 44.24 44.37 5,296,031 +0.02(+0.05%)
Dec 02, 2003 44.58 44.64 44.25 44.35 4,853,205 -0.37(-0.82%)
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.