Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 44.87 44.90 44.36 44.84 5,452,644 +0.10(+0.23%)
Mar 30, 2004 44.13 44.79 44.03 44.74 5,478,753 +0.48(+1.09%)
Mar 29, 2004 43.82 44.30 43.81 44.25 4,841,175 +0.45(+1.03%)
Mar 26, 2004 44.14 44.28 43.54 43.80 4,775,810 -0.57(-1.28%)
Mar 25, 2004 43.82 44.37 43.38 44.37 5,861,446 +0.87(+2.00%)
Mar 24, 2004 43.60 43.90 43.33 43.50 4,782,566 -0.09(-0.21%)
Mar 23, 2004 43.82 44.09 43.54 43.60 5,860,533 -0.06(-0.14%)
Mar 22, 2004 43.32 43.81 43.28 43.66 7,044,215 -0.03(-0.06%)
Mar 19, 2004 43.75 44.14 43.65 43.68 6,531,524 -0.07(-0.15%)
Mar 18, 2004 43.39 43.95 43.10 43.75 6,488,617 +0.18(+0.40%)
Mar 17, 2004 43.51 43.70 43.17 43.57 6,781,844 +0.41(+0.95%)
Mar 16, 2004 42.34 43.45 42.34 43.16 13,662,466 +2.16(+5.26%)
Mar 15, 2004 41.68 41.68 40.72 41.01 6,342,186 -0.74(-1.77%)
Mar 12, 2004 41.27 41.79 41.08 41.75 6,069,955 +0.48(+1.15%)
Mar 11, 2004 41.23 42.12 41.15 41.27 8,029,065 -0.36(-0.86%)
Mar 10, 2004 42.59 42.78 41.52 41.62 7,641,990 -1.01(-2.38%)
Mar 09, 2004 42.54 42.80 42.31 42.64 4,754,813 +0.10(+0.23%)
Mar 08, 2004 43.06 43.14 42.48 42.54 4,339,986 -0.54(-1.26%)
Mar 05, 2004 43.16 43.54 42.94 43.08 5,208,896 -0.13(-0.29%)
Mar 04, 2004 43.27 43.46 42.93 43.21 3,562,732 -0.03(-0.08%)
Mar 03, 2004 42.90 43.49 42.89 43.24 5,181,509 +0.35(+0.82%)
Mar 02, 2004 43.24 43.42 42.89 42.89 4,047,489 -0.26(-0.60%)
Mar 01, 2004 42.98 43.32 42.77 43.15 4,317,711 +0.42(+0.97%)
Feb 27, 2004 42.86 43.18 42.50 42.73 5,379,976 -0.09(-0.20%)
Feb 26, 2004 42.90 43.29 42.72 42.82 6,430,190 -0.21(-0.50%)
Feb 25, 2004 43.30 43.65 42.82 43.03 5,655,493 -0.50(-1.14%)
Feb 24, 2004 43.95 44.20 43.34 43.53 4,422,696 -0.53(-1.19%)
Feb 23, 2004 43.68 44.16 43.60 44.06 4,125,999 +0.41(+0.93%)
Feb 20, 2004 43.48 43.95 43.35 43.65 4,377,415 +0.33(+0.76%)
Feb 19, 2004 43.80 43.96 43.23 43.32 4,406,628 -0.31(-0.70%)
Feb 18, 2004 43.93 43.99 43.38 43.63 4,172,558 -0.36(-0.82%)
Feb 17, 2004 44.03 44.21 43.68 43.99 4,920,963 +0.35(+0.80%)
Feb 13, 2004 44.39 44.41 43.64 43.64 5,184,065 -0.71(-1.61%)
Feb 12, 2004 44.58 44.59 44.29 44.35 3,758,826 -0.23(-0.52%)
Feb 11, 2004 44.23 44.62 44.22 44.58 5,188,995 +0.08(+0.18%)
Feb 10, 2004 43.57 44.58 43.32 44.50 6,112,679 +1.02(+2.34%)
Feb 09, 2004 43.71 43.95 43.39 43.48 3,791,873 -0.23(-0.53%)
Feb 06, 2004 43.27 43.87 43.27 43.71 4,963,870 +0.44(+1.03%)
Feb 05, 2004 43.32 43.53 43.10 43.27 4,757,004 -0.25(-0.57%)
Feb 04, 2004 43.21 43.72 42.97 43.51 6,314,068 +0.30(+0.70%)
Feb 03, 2004 43.32 43.42 42.50 43.21 6,852,321 +0.49(+1.15%)
Feb 02, 2004 43.21 43.60 42.48 42.72 7,228,806 -0.60(-1.38%)
Jan 30, 2004 43.38 43.46 42.95 43.32 6,188,999 -0.24(-0.54%)
Jan 29, 2004 43.83 43.95 43.36 43.55 8,564,580 -0.26(-0.60%)
Jan 28, 2004 45.05 45.26 43.57 43.82 7,820,739 -1.15(-2.56%)
Jan 27, 2004 45.28 45.52 44.91 44.97 5,253,446 -0.20(-0.45%)
Jan 26, 2004 44.89 45.27 44.86 45.17 5,341,816 +0.28(+0.62%)
Jan 23, 2004 45.27 45.28 44.77 44.89 4,808,493 -0.08(-0.18%)
Jan 22, 2004 44.90 45.33 44.77 44.97 6,947,994 +0.20(+0.44%)
Jan 21, 2004 44.34 45.26 43.87 44.77 14,081,128 +0.73(+1.67%)
Jan 20, 2004 47.21 47.21 43.87 44.04 17,778,606 -2.78(-5.93%)
Jan 16, 2004 46.53 47.03 46.45 46.82 6,638,517 +0.65(+1.40%)
Jan 15, 2004 45.84 46.30 45.51 46.17 4,746,415 +0.33(+0.72%)
Jan 14, 2004 45.53 45.99 45.51 45.84 3,812,870 +0.45(+0.99%)
Jan 13, 2004 45.49 45.71 45.19 45.39 3,943,234 -0.16(-0.35%)
Jan 12, 2004 45.21 45.63 45.04 45.55 5,187,716 +0.42(+0.93%)
Jan 09, 2004 45.10 45.57 44.92 45.13 6,044,576 -0.15(-0.34%)
Jan 08, 2004 45.59 45.60 45.12 45.28 6,370,851 -0.31(-0.67%)
Jan 07, 2004 46.07 46.14 45.29 45.59 7,839,362 -0.80(-1.72%)
Jan 06, 2004 46.28 46.53 46.23 46.39 5,446,618 -0.14(-0.31%)
Jan 05, 2004 45.78 46.55 45.63 46.53 5,450,453 +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.