Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 43.93 46.73 43.93 46.41 5,136,205 +0.21(+0.46%)
Feb 26, 2004 45.85 46.21 45.79 46.19 3,908,041 +0.51(+1.11%)
Feb 25, 2004 45.58 45.73 45.43 45.68 4,267,982 +0.26(+0.58%)
Feb 24, 2004 45.16 45.50 44.83 45.42 4,245,197 +0.22(+0.49%)
Feb 23, 2004 45.49 45.60 45.04 45.20 2,908,365 -0.28(-0.62%)
Feb 20, 2004 45.62 45.97 45.29 45.48 3,453,932 -0.11(-0.25%)
Feb 19, 2004 45.63 46.15 45.44 45.60 5,390,984 +0.12(+0.26%)
Feb 18, 2004 45.72 45.80 45.21 45.48 3,988,028 -0.31(-0.69%)
Feb 17, 2004 46.14 46.17 45.59 45.79 3,776,588 -0.34(-0.73%)
Feb 13, 2004 46.19 46.22 45.65 46.13 3,883,981 -0.05(-0.11%)
Feb 12, 2004 46.88 46.88 46.03 46.18 9,210,434 -0.70(-1.50%)
Feb 11, 2004 46.54 46.88 46.29 46.88 7,128,387 +0.10(+0.21%)
Feb 10, 2004 45.95 46.89 45.79 46.78 8,559,705 +0.83(+1.80%)
Feb 09, 2004 45.75 46.12 45.35 45.95 5,889,388 +0.23(+0.51%)
Feb 06, 2004 44.84 45.75 44.73 45.72 7,086,800 +0.88(+1.96%)
Feb 05, 2004 44.55 44.88 44.25 44.84 6,295,217 +0.60(+1.35%)
Feb 04, 2004 43.56 44.33 43.34 44.25 7,599,385 +0.69(+1.58%)
Feb 03, 2004 43.34 43.73 43.00 43.56 4,431,461 +0.22(+0.51%)
Feb 02, 2004 42.54 43.88 42.38 43.34 5,766,539 +0.63(+1.48%)
Jan 30, 2004 43.02 43.02 42.18 42.70 4,872,185 -0.23(-0.53%)
Jan 29, 2004 41.89 43.05 41.77 42.93 7,205,346 +0.93(+2.21%)
Jan 28, 2004 43.05 43.14 41.86 42.00 8,067,196 -0.96(-2.24%)
Jan 27, 2004 43.24 43.54 42.90 42.96 5,966,029 -0.28(-0.64%)
Jan 26, 2004 43.31 43.55 43.09 43.24 7,218,571 -0.36(-0.82%)
Jan 23, 2004 44.55 44.56 43.35 43.59 6,272,751 -0.94(-2.10%)
Jan 22, 2004 44.28 44.58 44.09 44.53 5,487,542 +0.09(+0.21%)
Jan 21, 2004 43.78 44.43 43.37 44.43 6,173,484 +0.66(+1.51%)
Jan 20, 2004 43.99 44.05 43.69 43.78 5,744,870 -0.19(-0.44%)
Jan 16, 2004 43.81 44.04 43.71 43.97 6,752,034 +0.35(+0.79%)
Jan 15, 2004 43.50 43.63 43.15 43.62 5,346,370 +0.19(+0.45%)
Jan 14, 2004 42.90 43.58 42.68 43.43 6,153,567 +0.38(+0.87%)
Jan 13, 2004 43.12 43.25 42.80 43.05 5,835,054 -0.14(-0.33%)
Jan 12, 2004 42.65 43.36 42.55 43.20 7,218,412 +0.78(+1.85%)
Jan 09, 2004 42.61 42.79 42.35 42.41 7,119,783 -0.33(-0.76%)
Jan 08, 2004 43.66 43.73 42.64 42.74 9,172,831 -1.08(-2.46%)
Jan 07, 2004 43.66 43.86 43.47 43.82 6,908,981 -0.19(-0.44%)
Jan 06, 2004 43.93 44.08 43.62 44.01 8,601,929 -0.04(-0.09%)
Jan 05, 2004 44.18 44.69 43.87 44.05 10,793,759 -0.66(-1.47%)
Jan 02, 2004 44.47 45.28 44.37 44.71 6,024,186 +0.57(+1.29%)
Dec 31, 2003 44.50 44.52 43.96 44.14 5,710,294 -0.38(-0.85%)
Dec 30, 2003 44.97 45.03 44.34 44.52 4,954,721 -0.43(-0.96%)
Dec 29, 2003 44.75 44.95 44.32 44.95 4,241,213 +0.63(+1.42%)
Dec 26, 2003 44.34 44.61 44.25 44.32 787,758 +0.08(+0.17%)
Dec 24, 2003 44.26 44.43 44.21 44.25 2,304,162 -0.01(-0.03%)
Dec 23, 2003 45.03 45.31 43.93 44.26 7,639,538 -1.05(-2.33%)
Dec 22, 2003 46.14 46.14 45.06 45.31 5,939,419 -1.06(-2.29%)
Dec 19, 2003 46.03 46.37 45.67 46.37 5,994,709 +0.48(+1.05%)
Dec 18, 2003 45.49 45.98 45.44 45.89 4,428,115 +0.40(+0.88%)
Dec 17, 2003 45.67 45.90 45.31 45.49 4,307,019 -0.51(-1.11%)
Dec 16, 2003 44.99 46.00 44.99 46.00 5,738,656 +1.00(+2.23%)
Dec 15, 2003 45.61 45.68 45.03 44.99 3,946,600 -0.31(-0.69%)
Dec 12, 2003 45.00 45.31 44.55 45.31 4,768,457 +0.24(+0.54%)
Dec 11, 2003 44.50 45.25 44.28 45.06 5,824,697 +0.88(+1.99%)
Dec 10, 2003 44.28 44.45 44.00 44.18 5,658,191 -0.09(-0.21%)
Dec 09, 2003 44.01 44.28 43.68 44.28 5,503,475 +0.33(+0.74%)
Dec 08, 2003 43.18 43.99 42.96 43.95 5,065,619 +0.77(+1.79%)
Dec 05, 2003 43.03 43.24 42.84 43.18 2,900,557 -0.13(-0.30%)
Dec 04, 2003 43.51 43.74 42.88 43.31 3,908,838 +0.02(+0.04%)
Dec 03, 2003 43.68 44.05 43.29 43.29 3,880,954 -0.33(-0.75%)
Dec 02, 2003 43.66 44.37 43.51 43.62 6,437,505 -0.50(-1.14%)
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.