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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 57.52 57.69 57.02 57.22 2,439,154 -0.26(-0.46%)
May 27, 2004 57.22 58.04 57.12 57.49 4,053,288 +0.64(+1.13%)
May 26, 2004 56.65 57.05 56.52 56.84 2,714,752 +0.24(+0.43%)
May 25, 2004 55.86 56.78 55.27 56.60 4,584,978 +0.74(+1.32%)
May 24, 2004 56.12 56.81 55.79 55.86 3,320,034 -0.25(-0.45%)
May 21, 2004 55.79 56.57 55.77 56.11 2,918,237 +0.49(+0.88%)
May 20, 2004 55.79 56.00 55.51 55.63 3,605,237 -0.07(-0.13%)
May 19, 2004 56.17 57.13 55.63 55.70 3,809,608 -0.55(-0.97%)
May 18, 2004 56.38 56.57 55.96 56.25 4,371,445 -0.07(-0.12%)
May 17, 2004 56.00 56.77 56.00 56.32 4,099,984 -0.40(-0.70%)
May 14, 2004 56.85 57.24 56.41 56.72 4,042,796 -0.47(-0.83%)
May 13, 2004 57.52 57.86 57.01 57.19 3,708,679 -0.57(-0.98%)
May 12, 2004 56.57 57.79 56.51 57.76 4,159,389 +0.81(+1.43%)
May 11, 2004 57.16 57.65 56.56 56.95 4,057,130 +0.41(+0.73%)
May 10, 2004 56.61 56.81 56.09 56.53 4,565,324 -0.60(-1.05%)
May 07, 2004 57.15 57.97 56.92 57.13 3,315,010 -0.23(-0.40%)
May 06, 2004 57.60 57.89 56.86 57.36 4,166,482 -0.66(-1.14%)
May 05, 2004 58.54 58.77 58.00 58.03 3,610,262 -0.51(-0.87%)
May 04, 2004 58.49 59.04 58.21 58.54 4,245,098 -0.36(-0.61%)
May 03, 2004 58.54 59.31 58.38 58.89 3,393,330 +0.37(+0.64%)
Apr 30, 2004 58.23 59.10 58.21 58.52 4,419,767 +0.24(+0.42%)
Apr 29, 2004 58.68 59.21 58.16 58.28 4,679,110 -0.41(-0.69%)
Apr 28, 2004 59.48 59.58 58.61 58.68 3,987,233 -1.12(-1.88%)
Apr 27, 2004 59.06 59.94 59.06 59.81 4,745,017 +0.43(+0.72%)
Apr 26, 2004 59.22 59.73 59.21 59.38 4,298,740 -0.10(-0.17%)
Apr 23, 2004 58.40 60.02 58.20 59.48 7,473,217 +0.64(+1.09%)
Apr 22, 2004 56.69 59.00 56.69 58.84 7,077,774 +2.03(+3.57%)
Apr 21, 2004 56.30 57.10 56.10 56.81 3,230,187 +0.51(+0.90%)
Apr 20, 2004 56.84 57.46 56.29 56.30 4,026,540 -0.38(-0.67%)
Apr 19, 2004 56.81 57.60 56.00 56.68 7,792,408 +0.02(+0.04%)
Apr 16, 2004 56.37 56.73 55.88 56.66 3,301,858 +0.60(+1.06%)
Apr 15, 2004 55.94 56.25 55.56 56.07 3,070,296 +0.13(+0.23%)
Apr 14, 2004 55.25 56.15 55.22 55.94 2,750,661 +0.18(+0.33%)
Apr 13, 2004 56.52 56.61 55.70 55.75 3,543,320 -0.83(-1.47%)
Apr 12, 2004 55.92 56.59 55.90 56.59 2,235,670 +0.81(+1.44%)
Apr 08, 2004 56.13 56.33 55.55 55.78 3,459,089 -0.22(-0.39%)
Apr 07, 2004 55.91 56.16 55.68 56.00 4,363,169 -0.05(-0.10%)
Apr 06, 2004 55.73 56.09 55.56 56.05 2,442,701 +0.05(+0.10%)
Apr 05, 2004 55.42 56.01 55.37 56.00 3,306,143 +0.66(+1.19%)
Apr 02, 2004 55.49 55.59 54.95 55.34 4,269,037 +0.49(+0.90%)
Apr 01, 2004 55.40 55.49 54.75 54.85 4,235,197 -0.55(-1.00%)
Mar 31, 2004 55.44 55.48 54.81 55.40 4,413,117 +0.13(+0.23%)
Mar 30, 2004 54.52 55.34 54.40 55.27 4,434,249 +0.60(+1.09%)
Mar 29, 2004 54.14 54.74 54.13 54.68 3,918,222 +0.55(+1.03%)
Mar 26, 2004 54.54 54.71 53.80 54.12 3,865,319 -0.70(-1.28%)
Mar 25, 2004 54.14 54.83 53.60 54.83 4,743,982 +1.08(+2.00%)
Mar 24, 2004 53.87 54.24 53.54 53.75 3,870,787 -0.12(-0.21%)
Mar 23, 2004 54.14 54.48 53.80 53.87 4,743,244 -0.07(-0.14%)
Mar 22, 2004 53.53 54.13 53.47 53.94 5,701,261 -0.03(-0.06%)
Mar 19, 2004 54.06 54.54 53.93 53.97 5,286,312 -0.08(-0.15%)
Mar 18, 2004 53.61 54.31 53.26 54.06 5,251,585 +0.22(+0.40%)
Mar 17, 2004 53.76 53.99 53.34 53.84 5,488,910 +0.51(+0.95%)
Mar 16, 2004 52.32 53.69 52.32 53.33 11,057,767 +2.67(+5.26%)
Mar 15, 2004 51.50 51.50 50.31 50.67 5,133,071 -0.91(-1.77%)
Mar 12, 2004 50.99 51.63 50.75 51.58 4,912,740 +0.59(+1.15%)
Mar 11, 2004 50.94 52.04 50.84 50.99 6,498,353 -0.44(-0.86%)
Mar 10, 2004 52.63 52.86 51.29 51.43 6,185,073 -1.25(-2.38%)
Mar 09, 2004 52.56 52.88 52.28 52.68 3,848,325 +0.12(+0.23%)
Mar 08, 2004 53.20 53.30 52.49 52.56 3,512,583 -0.67(-1.26%)
Mar 05, 2004 53.32 53.80 53.05 53.23 4,215,839 -0.16(-0.29%)
Mar 04, 2004 53.47 53.70 53.05 53.39 2,883,510 -0.04(-0.08%)
Mar 03, 2004 53.00 53.74 52.99 53.43 4,193,673 +0.43(+0.82%)
Mar 02, 2004 53.43 53.65 52.99 52.99 3,275,849 -0.32(-0.60%)
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.