Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 46.00 46.00 44.05 44.35 2,804,700 -3.33(-6.98%)
Apr 29, 2004 47.75 48.00 46.75 47.68 1,003,400 -0.11(-0.23%)
Apr 28, 2004 48.68 48.68 47.54 47.79 714,000 -0.96(-1.97%)
Apr 27, 2004 48.30 49.10 48.15 48.75 872,200 +0.45(+0.93%)
Apr 26, 2004 49.20 49.26 48.23 48.30 512,800 -0.90(-1.83%)
Apr 23, 2004 48.99 49.47 48.31 49.20 696,600 -0.04(-0.08%)
Apr 22, 2004 47.69 49.50 47.32 49.24 872,600 +1.55(+3.25%)
Apr 21, 2004 46.70 47.70 46.39 47.69 567,400 +0.99(+2.12%)
Apr 20, 2004 47.75 47.94 46.70 46.70 436,200 -0.85(-1.79%)
Apr 19, 2004 47.75 48.15 47.27 47.55 607,000 -0.42(-0.88%)
Apr 16, 2004 47.40 48.08 46.85 47.97 659,300 +0.42(+0.88%)
Apr 15, 2004 47.68 48.01 47.15 47.55 529,800 -0.09(-0.19%)
Apr 14, 2004 47.20 48.21 47.09 47.64 980,200 +0.44(+0.93%)
Apr 13, 2004 47.91 48.45 46.78 47.20 1,136,200 -0.70(-1.46%)
Apr 12, 2004 47.30 48.28 47.23 47.90 1,026,000 +0.91(+1.94%)
Apr 08, 2004 46.15 47.72 46.05 46.99 1,251,400 +1.09(+2.37%)
Apr 07, 2004 45.85 46.21 45.56 45.90 871,000 -0.11(-0.24%)
Apr 06, 2004 45.15 46.20 44.61 46.01 1,246,800 +0.26(+0.57%)
Apr 05, 2004 45.65 45.82 45.44 45.75 1,449,200 +0.10(+0.22%)
Apr 02, 2004 46.00 46.25 45.46 45.65 1,478,100 +0.21(+0.46%)
Apr 01, 2004 45.48 45.67 45.08 45.44 893,000 -0.04(-0.09%)
Mar 31, 2004 45.54 45.75 45.28 45.48 814,800 -0.16(-0.35%)
Mar 30, 2004 45.20 45.71 45.01 45.64 625,200 +0.29(+0.64%)
Mar 29, 2004 44.33 45.39 44.33 45.35 870,000 +1.02(+2.30%)
Mar 26, 2004 43.55 44.85 43.45 44.33 614,200 +0.45(+1.03%)
Mar 25, 2004 42.70 43.90 42.60 43.88 716,700 +1.29(+3.03%)
Mar 24, 2004 42.70 42.99 42.26 42.59 735,400 -0.03(-0.07%)
Mar 23, 2004 43.25 43.25 42.30 42.62 729,700 -0.20(-0.47%)
Mar 22, 2004 43.40 43.40 42.14 42.82 882,100 -0.68(-1.56%)
Mar 19, 2004 44.01 44.01 43.40 43.50 827,400 -0.51(-1.16%)
Mar 18, 2004 44.35 44.61 43.51 44.01 1,053,300 -0.49(-1.10%)
Mar 17, 2004 43.92 44.95 43.80 44.50 862,300 +0.59(+1.34%)
Mar 16, 2004 42.75 44.10 42.75 43.91 1,559,300 +1.33(+3.12%)
Mar 15, 2004 43.23 43.23 42.25 42.58 858,200 -0.65(-1.50%)
Mar 12, 2004 42.75 43.45 42.52 43.23 828,900 +0.58(+1.36%)
Mar 11, 2004 42.55 43.39 42.42 42.65 1,050,000 -0.02(-0.05%)
Mar 10, 2004 43.90 44.56 42.58 42.67 1,465,600 -1.38(-3.13%)
Mar 09, 2004 44.25 44.32 43.70 44.05 1,877,100 -0.78(-1.74%)
Mar 08, 2004 46.37 46.37 44.83 44.83 1,889,800 -1.54(-3.32%)
Mar 05, 2004 45.73 46.65 45.66 46.37 1,909,000 +0.64(+1.40%)
Mar 04, 2004 45.79 45.98 44.77 45.73 2,431,200 +0.93(+2.08%)
Mar 03, 2004 43.70 44.82 43.21 44.80 2,510,500 +1.10(+2.52%)
Mar 02, 2004 42.30 43.80 41.94 43.70 3,168,800 +1.34(+3.16%)
Mar 01, 2004 42.02 43.27 41.51 42.36 4,284,000 +0.36(+0.86%)
Feb 27, 2004 43.95 46.00 41.52 42.00 16,191,200 -11.30(-21.20%)
Feb 26, 2004 52.78 53.35 52.59 53.30 878,600 +1.30(+2.50%)
Feb 25, 2004 51.20 52.40 51.20 52.00 962,700 +1.00(+1.96%)
Feb 24, 2004 52.00 52.34 50.99 51.00 1,479,100 -1.55(-2.95%)
Feb 23, 2004 53.84 54.15 52.05 52.55 817,200 -1.29(-2.40%)
Feb 20, 2004 54.51 54.68 53.10 53.84 770,700 -0.66(-1.21%)
Feb 19, 2004 56.15 56.40 54.48 54.50 759,700 -1.12(-2.01%)
Feb 18, 2004 57.00 57.00 55.58 55.62 482,400 -1.14(-2.01%)
Feb 17, 2004 56.15 57.15 56.10 56.76 483,600 +0.98(+1.76%)
Feb 13, 2004 56.38 56.62 55.45 55.78 395,100 -0.50(-0.89%)
Feb 12, 2004 56.90 57.10 56.28 56.28 506,500 -0.72(-1.26%)
Feb 11, 2004 57.35 57.35 56.60 57.00 637,800 -0.22(-0.38%)
Feb 10, 2004 57.32 57.65 57.00 57.22 225,500 -0.09(-0.16%)
Feb 09, 2004 57.85 58.04 57.31 57.31 289,700 -0.74(-1.27%)
Feb 06, 2004 56.08 58.29 56.08 58.05 533,900 +2.02(+3.61%)
Feb 05, 2004 55.40 56.56 55.31 56.03 295,200 +0.78(+1.41%)
Feb 04, 2004 55.35 55.90 54.50 55.25 874,000 -0.85(-1.52%)
Feb 03, 2004 56.86 56.86 55.45 56.10 338,700 -0.76(-1.34%)
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.