Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 54.03 54.84 54.01 54.30 4,763,284 +0.23(+0.42%)
Apr 29, 2004 54.45 54.94 53.96 54.08 5,042,783 -0.38(-0.69%)
Apr 28, 2004 55.19 55.29 54.38 54.45 4,297,132 -1.04(-1.88%)
Apr 27, 2004 54.80 55.61 54.80 55.49 5,113,813 +0.40(+0.72%)
Apr 26, 2004 54.95 55.42 54.94 55.10 4,632,850 -0.09(-0.17%)
Apr 23, 2004 54.19 55.70 54.00 55.19 8,054,057 +0.60(+1.09%)
Apr 22, 2004 52.61 54.74 52.61 54.60 7,627,879 +1.88(+3.57%)
Apr 21, 2004 52.24 52.98 52.05 52.71 3,481,247 +0.47(+0.90%)
Apr 20, 2004 52.74 53.32 52.23 52.24 4,339,495 -0.35(-0.67%)
Apr 19, 2004 52.71 53.45 51.97 52.59 8,398,057 +0.02(+0.04%)
Apr 16, 2004 52.30 52.64 51.85 52.57 3,558,487 +0.55(+1.06%)
Apr 15, 2004 51.90 52.19 51.55 52.02 3,308,928 +0.12(+0.23%)
Apr 14, 2004 51.26 52.10 51.24 51.90 2,964,451 +0.17(+0.33%)
Apr 13, 2004 52.44 52.52 51.68 51.73 3,818,717 -0.77(-1.47%)
Apr 12, 2004 51.88 52.51 51.87 52.51 2,409,432 +0.75(+1.44%)
Apr 08, 2004 52.08 52.27 51.54 51.76 3,727,939 -0.20(-0.39%)
Apr 07, 2004 51.88 52.11 51.66 51.96 4,702,287 -0.05(-0.10%)
Apr 06, 2004 51.71 52.05 51.55 52.01 2,632,554 +0.05(+0.10%)
Apr 05, 2004 51.43 51.97 51.38 51.96 3,563,106 +0.61(+1.19%)
Apr 02, 2004 51.49 51.58 50.99 51.35 4,600,839 +0.46(+0.90%)
Apr 01, 2004 51.41 51.49 50.80 50.89 4,564,369 -0.51(-1.00%)
Mar 31, 2004 51.44 51.48 50.86 51.41 4,756,117 +0.12(+0.23%)
Mar 30, 2004 50.59 51.35 50.48 51.29 4,778,891 +0.55(+1.09%)
Mar 29, 2004 50.23 50.79 50.23 50.73 4,222,758 +0.51(+1.03%)
Mar 26, 2004 50.61 50.76 49.92 50.22 4,165,743 -0.65(-1.28%)
Mar 25, 2004 50.23 50.87 49.74 50.87 5,112,698 +1.00(+2.00%)
Mar 24, 2004 49.98 50.33 49.68 49.87 4,171,635 -0.11(-0.21%)
Mar 23, 2004 50.23 50.55 49.92 49.98 5,111,902 -0.07(-0.14%)
Mar 22, 2004 49.67 50.23 49.62 50.05 6,144,379 -0.03(-0.06%)
Mar 19, 2004 50.16 50.60 50.04 50.08 5,697,180 -0.08(-0.15%)
Mar 18, 2004 49.74 50.39 49.42 50.16 5,659,754 +0.20(+0.40%)
Mar 17, 2004 49.89 50.09 49.49 49.96 5,915,524 +0.47(+0.95%)
Mar 16, 2004 48.54 49.82 48.54 49.49 11,917,208 +2.47(+5.26%)
Mar 15, 2004 47.78 47.78 46.68 47.01 5,532,028 -0.85(-1.77%)
Mar 12, 2004 47.31 47.91 47.09 47.86 5,294,572 +0.55(+1.15%)
Mar 11, 2004 47.26 48.29 47.17 47.31 7,003,424 -0.41(-0.86%)
Mar 10, 2004 48.83 49.05 47.60 47.72 6,665,794 -1.16(-2.38%)
Mar 09, 2004 48.77 49.07 48.51 48.88 4,147,428 +0.11(+0.23%)
Mar 08, 2004 49.37 49.46 48.70 48.77 3,785,591 -0.62(-1.26%)
Mar 05, 2004 49.48 49.92 49.23 49.39 4,543,506 -0.14(-0.29%)
Mar 04, 2004 49.61 49.82 49.22 49.54 3,107,625 -0.04(-0.08%)
Mar 03, 2004 49.18 49.86 49.17 49.57 4,519,617 +0.40(+0.82%)
Mar 02, 2004 49.57 49.78 49.17 49.17 3,530,458 -0.30(-0.60%)
Mar 01, 2004 49.27 49.67 49.03 49.47 3,766,162 +0.48(+0.97%)
Feb 27, 2004 49.13 49.50 48.73 48.99 4,692,732 -0.10(-0.20%)
Feb 26, 2004 49.18 49.63 48.98 49.09 5,608,791 -0.24(-0.50%)
Feb 25, 2004 49.64 50.04 49.10 49.33 4,933,054 -0.57(-1.14%)
Feb 24, 2004 50.39 50.68 49.69 49.91 3,857,736 -0.60(-1.19%)
Feb 23, 2004 50.08 50.63 49.98 50.51 3,598,939 +0.46(+0.93%)
Feb 20, 2004 49.84 50.39 49.70 50.04 3,818,239 +0.38(+0.76%)
Feb 19, 2004 50.22 50.40 49.56 49.67 3,843,721 -0.35(-0.70%)
Feb 18, 2004 50.36 50.43 49.73 50.02 3,639,550 -0.41(-0.82%)
Feb 17, 2004 50.48 50.68 50.08 50.43 4,292,354 +0.40(+0.80%)
Feb 13, 2004 50.89 50.91 50.03 50.03 4,521,847 -0.82(-1.61%)
Feb 12, 2004 51.11 51.12 50.78 50.85 3,278,669 -0.26(-0.52%)
Feb 11, 2004 50.70 51.15 50.70 51.11 4,526,147 +0.09(+0.18%)
Feb 10, 2004 49.95 51.11 49.67 51.02 5,331,839 +1.17(+2.34%)
Feb 09, 2004 50.11 50.38 49.75 49.85 3,307,495 -0.26(-0.53%)
Feb 06, 2004 49.60 50.30 49.60 50.11 4,329,780 +0.51(+1.03%)
Feb 05, 2004 49.67 49.91 49.41 49.60 4,149,339 -0.28(-0.57%)
Feb 04, 2004 49.54 50.12 49.26 49.89 5,507,502 +0.35(+0.70%)
Feb 03, 2004 49.67 49.78 48.73 49.54 5,976,998 +0.57(+1.15%)
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.