Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 47.14 47.85 47.13 47.38 5,459,399 +0.20(+0.42%)
Apr 29, 2004 47.51 47.94 47.08 47.18 5,779,745 -0.33(-0.69%)
Apr 28, 2004 48.16 48.24 47.45 47.51 4,925,123 -0.91(-1.88%)
Apr 27, 2004 47.82 48.52 47.82 48.42 5,861,155 +0.35(+0.72%)
Apr 26, 2004 47.94 48.35 47.94 48.07 5,309,904 -0.08(-0.17%)
Apr 23, 2004 47.28 48.59 47.11 48.16 9,231,092 +0.52(+1.09%)
Apr 22, 2004 45.90 47.76 45.90 47.63 8,742,632 +1.64(+3.57%)
Apr 21, 2004 45.58 46.23 45.42 45.99 3,990,003 +0.41(+0.90%)
Apr 20, 2004 46.02 46.52 45.57 45.58 4,973,677 -0.31(-0.67%)
Apr 19, 2004 45.99 46.63 45.34 45.89 9,625,365 +0.02(+0.04%)
Apr 16, 2004 45.64 45.93 45.24 45.87 4,078,532 +0.48(+1.06%)
Apr 15, 2004 45.28 45.54 44.98 45.39 3,792,501 +0.10(+0.23%)
Apr 14, 2004 44.73 45.45 44.70 45.28 3,397,681 +0.15(+0.33%)
Apr 13, 2004 45.76 45.83 45.09 45.14 4,376,792 -0.67(-1.47%)
Apr 12, 2004 45.27 45.81 45.25 45.81 2,761,551 +0.65(+1.44%)
Apr 08, 2004 45.44 45.60 44.97 45.16 4,272,748 -0.18(-0.39%)
Apr 07, 2004 45.26 45.47 45.08 45.33 5,389,489 -0.04(-0.10%)
Apr 06, 2004 45.12 45.41 44.98 45.38 3,017,281 +0.04(+0.10%)
Apr 05, 2004 44.87 45.35 44.82 45.33 4,083,825 +0.53(+1.19%)
Apr 02, 2004 44.92 45.01 44.48 44.80 5,273,215 +0.40(+0.90%)
Apr 01, 2004 44.85 44.92 44.32 44.40 5,231,414 -0.45(-1.00%)
Mar 31, 2004 44.88 44.91 44.38 44.85 5,451,185 +0.10(+0.23%)
Mar 30, 2004 44.14 44.80 44.04 44.75 5,477,287 +0.48(+1.09%)
Mar 29, 2004 43.83 44.32 43.82 44.27 4,839,880 +0.45(+1.03%)
Mar 26, 2004 44.16 44.29 43.55 43.82 4,774,533 -0.57(-1.28%)
Mar 25, 2004 43.83 44.39 43.39 44.39 5,859,878 +0.87(+2.00%)
Mar 24, 2004 43.61 43.91 43.35 43.52 4,781,286 -0.09(-0.21%)
Mar 23, 2004 43.83 44.10 43.55 43.61 5,858,965 -0.06(-0.14%)
Mar 22, 2004 43.33 43.82 43.29 43.67 7,042,331 -0.03(-0.06%)
Mar 19, 2004 43.76 44.15 43.66 43.70 6,529,776 -0.07(-0.15%)
Mar 18, 2004 43.40 43.96 43.12 43.76 6,486,881 +0.18(+0.40%)
Mar 17, 2004 43.53 43.71 43.18 43.59 6,780,030 +0.41(+0.95%)
Mar 16, 2004 42.35 43.47 42.35 43.18 13,658,811 +2.16(+5.26%)
Mar 15, 2004 41.69 41.69 40.73 41.02 6,340,489 -0.74(-1.77%)
Mar 12, 2004 41.28 41.80 41.09 41.76 6,068,331 +0.48(+1.15%)
Mar 11, 2004 41.24 42.13 41.16 41.28 8,026,917 -0.36(-0.86%)
Mar 10, 2004 42.61 42.79 41.53 41.64 7,639,946 -1.01(-2.38%)
Mar 09, 2004 42.55 42.81 42.32 42.65 4,753,541 +0.10(+0.23%)
Mar 08, 2004 43.07 43.15 42.49 42.55 4,338,825 -0.54(-1.26%)
Mar 05, 2004 43.17 43.55 42.95 43.09 5,207,502 -0.13(-0.29%)
Mar 04, 2004 43.29 43.47 42.95 43.22 3,561,779 -0.03(-0.08%)
Mar 03, 2004 42.91 43.50 42.90 43.25 5,180,122 +0.35(+0.82%)
Mar 02, 2004 43.25 43.43 42.90 42.90 4,046,406 -0.26(-0.60%)
Mar 01, 2004 42.99 43.33 42.78 43.16 4,316,556 +0.42(+0.97%)
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%)
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.