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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 53.10 53.53 52.84 53.31 3,494,555 +0.51(+0.97%)
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%)
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.