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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 52.95 53.35 52.51 52.80 4,354,303 -0.11(-0.20%)
Feb 26, 2004 53.00 53.49 52.78 52.91 5,204,298 -0.26(-0.50%)
Feb 25, 2004 53.49 53.93 52.91 53.17 4,577,294 -0.62(-1.14%)
Feb 24, 2004 54.31 54.62 53.55 53.78 3,579,525 -0.65(-1.19%)
Feb 23, 2004 53.97 54.56 53.87 54.43 3,339,392 +0.50(+0.93%)
Feb 20, 2004 53.72 54.31 53.56 53.93 3,542,877 +0.41(+0.76%)
Feb 19, 2004 54.12 54.31 53.41 53.53 3,566,521 -0.38(-0.70%)
Feb 18, 2004 54.27 54.35 53.60 53.91 3,377,075 -0.45(-0.82%)
Feb 17, 2004 54.41 54.62 53.97 54.35 3,982,799 +0.43(+0.80%)
Feb 13, 2004 54.85 54.87 53.92 53.92 4,195,742 -0.88(-1.61%)
Feb 12, 2004 55.08 55.09 54.73 54.80 3,042,219 -0.28(-0.52%)
Feb 11, 2004 54.64 55.12 54.64 55.08 4,199,731 +0.10(+0.18%)
Feb 10, 2004 53.83 55.08 53.53 54.98 4,947,319 +1.26(+2.34%)
Feb 09, 2004 54.00 54.30 53.62 53.72 3,068,966 -0.28(-0.53%)
Feb 06, 2004 53.46 54.20 53.46 54.01 4,017,526 +0.55(+1.03%)
Feb 05, 2004 53.53 53.78 53.25 53.46 3,850,099 -0.30(-0.57%)
Feb 04, 2004 53.39 54.02 53.09 53.76 5,110,314 +0.37(+0.70%)
Feb 03, 2004 53.53 53.65 52.51 53.39 5,545,951 +0.61(+1.15%)
Feb 02, 2004 53.39 53.87 52.49 52.78 5,850,661 -0.74(-1.38%)
Jan 30, 2004 53.60 53.70 53.06 53.52 5,009,089 -0.29(-0.54%)
Jan 29, 2004 54.15 54.31 53.57 53.81 6,931,774 -0.32(-0.60%)
Jan 28, 2004 55.66 55.92 53.84 54.14 6,329,743 -1.42(-2.56%)
Jan 27, 2004 55.94 56.24 55.49 55.56 4,251,896 -0.25(-0.45%)
Jan 26, 2004 55.46 55.93 55.42 55.81 4,323,418 +0.35(+0.62%)
Jan 23, 2004 55.93 55.95 55.32 55.46 3,891,771 -0.10(-0.18%)
Jan 22, 2004 55.48 56.00 55.32 55.56 5,623,384 +0.24(+0.44%)
Jan 21, 2004 54.78 55.92 54.20 55.32 11,396,612 +0.91(+1.67%)
Jan 20, 2004 58.33 58.33 54.20 54.41 14,389,179 -3.43(-5.93%)
Jan 16, 2004 57.49 58.11 57.39 57.85 5,372,908 +0.80(+1.40%)
Jan 15, 2004 56.64 57.20 56.23 57.05 3,841,528 +0.41(+0.72%)
Jan 14, 2004 56.25 56.82 56.23 56.64 3,085,960 +0.55(+0.99%)
Jan 13, 2004 56.20 56.47 55.84 56.09 3,191,471 -0.20(-0.35%)
Jan 12, 2004 55.86 56.38 55.65 56.28 4,198,697 +0.52(+0.93%)
Jan 09, 2004 55.73 56.30 55.50 55.76 4,892,200 -0.19(-0.34%)
Jan 08, 2004 56.33 56.34 55.75 55.95 5,156,271 -0.38(-0.67%)
Jan 07, 2004 56.92 57.01 55.96 56.33 6,344,816 -0.99(-1.72%)
Jan 06, 2004 57.18 57.49 57.11 57.32 4,408,240 -0.18(-0.31%)
Jan 05, 2004 56.56 57.52 56.38 57.49 4,411,344 +1.08(+1.91%)
Jan 02, 2004 57.52 57.65 56.24 56.42 3,829,854 -1.12(-1.95%)
Dec 31, 2003 57.17 57.57 57.11 57.54 2,403,245 +0.51(+0.89%)
Dec 30, 2003 57.11 57.26 56.86 57.03 2,157,054 -0.15(-0.26%)
Dec 29, 2003 56.92 57.25 56.55 57.18 3,467,217 +0.20(+0.34%)
Dec 26, 2003 57.07 57.27 56.90 56.99 1,291,838 -0.02(-0.04%)
Dec 24, 2003 57.26 57.31 56.99 57.01 1,134,016 -0.25(-0.44%)
Dec 23, 2003 57.62 57.63 56.90 57.26 3,616,468 -0.43(-0.75%)
Dec 22, 2003 57.10 57.79 57.08 57.69 4,226,626 +0.80(+1.40%)
Dec 19, 2003 56.54 57.34 56.54 56.89 6,726,220 +0.43(+0.77%)
Dec 18, 2003 56.51 56.51 56.10 56.46 4,303,469 -0.02(-0.04%)
Dec 17, 2003 56.16 56.51 55.84 56.48 2,988,429 +0.32(+0.58%)
Dec 16, 2003 55.49 56.25 55.49 56.15 3,642,033 +0.66(+1.20%)
Dec 15, 2003 55.86 56.46 55.32 55.49 5,260,895 +0.36(+0.65%)
Dec 12, 2003 55.19 55.56 54.68 55.13 3,308,064 +0.16(+0.28%)
Dec 11, 2003 54.94 55.29 54.68 54.98 3,953,688 +0.20(+0.37%)
Dec 10, 2003 55.56 55.56 54.59 54.77 3,271,564 -0.73(-1.32%)
Dec 09, 2003 55.56 56.03 55.33 55.50 4,184,363 +0.05(+0.09%)
Dec 08, 2003 54.68 55.48 54.64 55.46 3,541,103 +0.82(+1.50%)
Dec 05, 2003 54.73 55.11 54.59 54.64 3,000,695 -0.38(-0.69%)
Dec 04, 2003 54.62 55.06 54.58 55.02 3,131,031 +0.21(+0.38%)
Dec 03, 2003 54.71 55.25 54.65 54.81 4,287,509 +0.03(+0.05%)
Dec 02, 2003 55.07 55.15 54.66 54.78 3,929,010 -0.45(-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.