Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 40.45 42.34 38.21 38.66 17,591,838 -10.40(-21.20%)
Feb 26, 2004 48.58 49.10 48.40 49.06 954,604 +1.20(+2.50%)
Feb 25, 2004 47.12 48.23 47.12 47.86 1,045,979 +0.92(+1.96%)
Feb 24, 2004 47.86 48.17 46.93 46.94 1,607,051 -1.43(-2.95%)
Feb 23, 2004 49.55 49.84 47.91 48.37 887,892 -1.19(-2.40%)
Feb 20, 2004 50.17 50.33 48.87 49.55 837,370 -0.61(-1.21%)
Feb 19, 2004 51.68 51.91 50.14 50.16 825,418 -1.03(-2.01%)
Feb 18, 2004 52.46 52.46 51.15 51.19 524,130 -1.05(-2.01%)
Feb 17, 2004 51.68 52.60 51.63 52.24 525,434 +0.90(+1.76%)
Feb 13, 2004 51.89 52.11 51.04 51.34 429,278 -0.46(-0.89%)
Feb 12, 2004 52.37 52.55 51.80 51.80 550,315 -0.66(-1.26%)
Feb 11, 2004 52.78 52.78 52.09 52.46 692,973 -0.20(-0.38%)
Feb 10, 2004 52.76 53.06 52.46 52.66 245,007 -0.08(-0.16%)
Feb 09, 2004 53.24 53.42 52.75 52.75 314,760 -0.68(-1.27%)
Feb 06, 2004 51.62 53.65 51.62 53.43 580,085 +1.86(+3.61%)
Feb 05, 2004 50.99 52.06 50.91 51.57 320,736 +0.72(+1.41%)
Feb 04, 2004 50.94 51.45 50.16 50.85 949,606 -0.78(-1.52%)
Feb 03, 2004 52.33 52.33 51.04 51.63 367,999 -0.70(-1.34%)
Feb 02, 2004 52.28 52.83 51.91 52.33 648,861 +0.11(+0.21%)
Jan 30, 2004 51.98 52.84 51.32 52.22 1,167,776 +0.91(+1.78%)
Jan 29, 2004 53.80 53.91 49.42 51.31 2,418,780 -2.70(-4.99%)
Jan 28, 2004 55.27 55.55 53.83 54.01 474,585 -1.12(-2.04%)
Jan 27, 2004 56.19 56.28 55.13 55.13 380,820 -1.36(-2.41%)
Jan 26, 2004 55.78 56.68 55.19 56.49 384,731 +0.57(+1.02%)
Jan 23, 2004 55.91 56.37 55.68 55.92 423,846 -0.08(-0.15%)
Jan 22, 2004 56.75 56.83 54.86 56.01 705,033 -0.75(-1.31%)
Jan 21, 2004 56.05 56.83 55.25 56.75 841,933 +0.59(+1.05%)
Jan 20, 2004 57.20 58.13 55.40 56.16 2,303,827 +2.28(+4.24%)
Jan 16, 2004 52.55 54.03 52.32 53.88 691,995 +1.29(+2.45%)
Jan 15, 2004 52.19 53.15 51.94 52.59 488,819 +0.50(+0.95%)
Jan 14, 2004 52.46 52.95 51.54 52.09 878,657 -0.46(-0.88%)
Jan 13, 2004 53.34 53.35 52.35 52.55 565,526 -0.69(-1.30%)
Jan 12, 2004 53.38 53.66 52.65 53.24 301,831 -0.08(-0.16%)
Jan 09, 2004 52.74 53.58 52.66 53.33 883,764 +0.42(+0.80%)
Jan 08, 2004 53.15 53.29 52.30 52.90 616,049 -0.16(-0.29%)
Jan 07, 2004 53.29 53.35 52.65 53.06 546,729 -0.14(-0.26%)
Jan 06, 2004 52.92 53.48 52.79 53.20 718,506 -0.18(-0.34%)
Jan 05, 2004 53.17 53.83 52.92 53.38 882,786 +0.17(+0.31%)
Jan 02, 2004 53.20 53.84 52.29 53.22 757,186 -0.91(-1.68%)
Dec 31, 2003 54.35 54.41 53.68 54.13 368,434 -0.17(-0.32%)
Dec 30, 2003 54.30 54.38 53.99 54.30 528,259 +0.02(+0.03%)
Dec 29, 2003 54.39 54.45 53.84 54.28 417,435 +0.40(+0.73%)
Dec 26, 2003 53.61 54.24 53.61 53.89 209,369 +0.43(+0.81%)
Dec 24, 2003 53.84 54.12 53.37 53.46 134,618 -0.66(-1.22%)
Dec 23, 2003 53.81 54.12 53.36 54.12 416,131 +0.42(+0.79%)
Dec 22, 2003 52.83 53.75 52.83 53.70 689,170 +1.23(+2.35%)
Dec 19, 2003 53.66 53.75 52.51 52.46 1,131,052 -1.29(-2.40%)
Dec 18, 2003 52.96 53.75 52.73 53.75 744,256 +0.62(+1.16%)
Dec 17, 2003 53.75 53.75 52.46 53.13 1,334,555 -0.62(-1.15%)
Dec 16, 2003 53.24 53.78 53.23 53.75 1,956,906 +0.74(+1.39%)
Dec 15, 2003 53.70 53.74 52.83 53.01 1,198,959 +0.16(+0.30%)
Dec 12, 2003 53.75 53.75 52.52 52.86 1,017,621 -0.51(-0.95%)
Dec 11, 2003 51.27 53.62 51.19 53.36 1,038,265 +2.28(+4.47%)
Dec 10, 2003 52.69 52.69 50.94 51.08 698,623 -1.61(-3.06%)
Dec 09, 2003 51.66 53.06 51.66 52.69 664,833 +1.15(+2.23%)
Dec 08, 2003 51.27 51.43 51.27 51.54 729,588 -0.19(-0.37%)
Dec 05, 2003 52.09 52.57 51.77 51.73 416,892 -0.41(-0.78%)
Dec 04, 2003 51.78 52.62 51.69 52.14 467,849 +0.36(+0.69%)
Dec 03, 2003 51.68 52.41 51.68 51.78 459,700 +0.14(+0.27%)
Dec 02, 2003 51.55 51.83 51.44 51.64 623,111 -0.04(-0.07%)
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.