Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 43.19 45.94 43.19 45.62 5,224,460 +0.21(+0.46%)
Feb 26, 2004 45.07 45.43 45.02 45.41 3,975,192 +0.50(+1.11%)
Feb 25, 2004 44.81 44.95 44.66 44.91 4,341,318 +0.26(+0.58%)
Feb 24, 2004 44.40 44.73 44.07 44.65 4,318,141 +0.22(+0.49%)
Feb 23, 2004 44.72 44.83 44.28 44.44 2,958,339 -0.28(-0.62%)
Feb 20, 2004 44.85 45.20 44.52 44.71 3,513,281 -0.11(-0.25%)
Feb 19, 2004 44.86 45.37 44.67 44.83 5,483,617 +0.12(+0.26%)
Feb 18, 2004 44.95 45.03 44.45 44.71 4,056,554 -0.31(-0.69%)
Feb 17, 2004 45.36 45.39 44.82 45.02 3,841,481 -0.33(-0.73%)
Feb 13, 2004 45.41 45.44 44.88 45.35 3,950,719 -0.05(-0.11%)
Feb 12, 2004 46.09 46.09 45.26 45.40 9,368,696 -0.69(-1.50%)
Feb 11, 2004 45.76 46.09 45.51 46.09 7,250,873 +0.10(+0.21%)
Feb 10, 2004 45.18 46.10 45.02 45.99 8,706,785 +0.81(+1.80%)
Feb 09, 2004 44.98 45.34 44.58 45.18 5,990,585 +0.23(+0.51%)
Feb 06, 2004 44.08 44.97 43.97 44.95 7,208,572 +0.86(+1.96%)
Feb 05, 2004 43.80 44.12 43.50 44.08 6,403,387 +0.59(+1.35%)
Feb 04, 2004 42.82 43.58 42.60 43.50 7,729,964 +0.68(+1.59%)
Feb 03, 2004 42.60 42.99 42.28 42.82 4,507,606 +0.22(+0.51%)
Feb 02, 2004 41.82 43.13 41.66 42.60 5,865,625 +0.62(+1.48%)
Jan 30, 2004 42.30 42.30 41.47 41.98 4,955,903 -0.22(-0.53%)
Jan 29, 2004 41.18 42.32 41.06 42.20 7,329,155 +0.91(+2.21%)
Jan 28, 2004 42.33 42.41 41.15 41.29 8,205,814 -0.94(-2.24%)
Jan 27, 2004 42.51 42.80 42.17 42.23 6,068,542 -0.27(-0.64%)
Jan 26, 2004 42.58 42.81 42.36 42.51 7,342,607 -0.35(-0.82%)
Jan 23, 2004 43.79 43.81 42.62 42.86 6,380,535 -0.92(-2.10%)
Jan 22, 2004 43.53 43.83 43.34 43.78 5,581,834 +0.09(+0.21%)
Jan 21, 2004 43.04 43.68 42.63 43.68 6,279,563 +0.65(+1.51%)
Jan 20, 2004 43.25 43.31 42.95 43.04 5,843,583 -0.19(-0.44%)
Jan 16, 2004 43.07 43.30 42.97 43.23 6,868,054 +0.34(+0.79%)
Jan 15, 2004 42.76 42.89 42.42 42.89 5,438,236 +0.19(+0.45%)
Jan 14, 2004 42.17 42.84 41.96 42.70 6,259,303 +0.37(+0.87%)
Jan 13, 2004 42.39 42.52 42.08 42.33 5,935,317 -0.14(-0.33%)
Jan 12, 2004 41.93 42.63 41.83 42.47 7,342,445 +0.77(+1.85%)
Jan 09, 2004 41.89 42.07 41.64 41.70 7,242,121 -0.32(-0.76%)
Jan 08, 2004 42.92 43.00 41.92 42.02 9,330,447 -1.06(-2.46%)
Jan 07, 2004 42.92 43.12 42.73 43.08 7,027,697 -0.19(-0.44%)
Jan 06, 2004 43.19 43.34 42.88 43.27 8,749,735 -0.04(-0.09%)
Jan 05, 2004 43.44 43.93 43.13 43.31 10,979,227 -0.65(-1.47%)
Jan 02, 2004 43.71 44.52 43.62 43.96 6,127,699 +0.56(+1.29%)
Dec 31, 2003 43.75 43.77 43.21 43.39 5,808,413 -0.37(-0.85%)
Dec 30, 2003 44.21 44.27 43.59 43.76 5,039,858 -0.43(-0.96%)
Dec 29, 2003 43.99 44.19 43.57 44.19 4,314,090 +0.62(+1.42%)
Dec 26, 2003 43.59 43.86 43.50 43.57 801,294 +0.07(+0.17%)
Dec 24, 2003 43.51 43.68 43.47 43.50 2,343,754 -0.01(-0.03%)
Dec 23, 2003 44.27 44.54 43.18 43.51 7,770,807 -1.04(-2.33%)
Dec 22, 2003 45.36 45.36 44.30 44.55 6,041,476 -1.04(-2.29%)
Dec 19, 2003 45.26 45.59 44.90 45.59 6,097,716 +0.48(+1.05%)
Dec 18, 2003 44.72 45.20 44.67 45.12 4,504,202 +0.39(+0.88%)
Dec 17, 2003 44.90 45.12 44.54 44.72 4,381,026 -0.50(-1.11%)
Dec 16, 2003 44.23 45.22 44.23 45.22 5,837,262 +0.99(+2.23%)
Dec 15, 2003 44.84 44.91 44.27 44.23 4,014,414 -0.31(-0.69%)
Dec 12, 2003 44.24 44.54 43.79 44.54 4,850,393 +0.24(+0.54%)
Dec 11, 2003 43.75 44.49 43.54 44.30 5,924,782 +0.86(+1.99%)
Dec 10, 2003 43.53 43.70 43.26 43.44 5,755,415 -0.09(-0.21%)
Dec 09, 2003 43.27 43.53 42.94 43.53 5,598,041 +0.32(+0.74%)
Dec 08, 2003 42.45 43.25 42.23 43.21 5,152,661 +0.76(+1.79%)
Dec 05, 2003 42.30 42.51 42.12 42.45 2,950,397 -0.13(-0.30%)
Dec 04, 2003 42.78 43.01 42.15 42.58 3,976,003 +0.02(+0.04%)
Dec 03, 2003 42.94 43.30 42.56 42.56 3,947,640 -0.32(-0.75%)
Dec 02, 2003 42.92 43.62 42.78 42.88 6,548,120 -0.49(-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.