Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 42.34 42.34 40.54 40.82 3,047,323 -3.06(-6.98%)
Apr 29, 2004 43.95 44.18 43.03 43.88 1,090,200 -0.10(-0.23%)
Apr 28, 2004 44.80 44.80 43.75 43.98 775,765 -0.88(-1.97%)
Apr 27, 2004 44.45 45.19 44.32 44.87 947,650 +0.41(+0.93%)
Apr 26, 2004 45.28 45.34 44.39 44.45 557,160 -0.83(-1.83%)
Apr 23, 2004 45.09 45.53 44.46 45.28 756,860 -0.04(-0.08%)
Apr 22, 2004 43.89 45.56 43.55 45.32 948,085 +1.43(+3.25%)
Apr 21, 2004 42.98 43.90 42.70 43.89 616,483 +0.91(+2.12%)
Apr 20, 2004 43.95 44.12 42.98 42.98 473,933 -0.78(-1.79%)
Apr 19, 2004 43.95 44.32 43.51 43.76 659,509 -0.39(-0.88%)
Apr 16, 2004 43.63 44.25 43.12 44.15 716,333 +0.39(+0.88%)
Apr 15, 2004 43.88 44.19 43.40 43.76 575,630 -0.08(-0.19%)
Apr 14, 2004 43.44 44.37 43.34 43.85 1,064,993 +0.41(+0.93%)
Apr 13, 2004 44.10 44.59 43.06 43.44 1,234,488 -0.64(-1.46%)
Apr 12, 2004 43.53 44.44 43.47 44.09 1,114,755 +0.84(+1.94%)
Apr 08, 2004 42.48 43.92 42.38 43.25 1,359,653 +1.00(+2.37%)
Apr 07, 2004 42.20 42.53 41.93 42.25 946,346 -0.10(-0.24%)
Apr 06, 2004 41.56 42.52 41.06 42.35 1,354,655 +0.24(+0.57%)
Apr 05, 2004 42.02 42.17 41.82 42.11 1,574,564 +0.09(+0.22%)
Apr 02, 2004 42.34 42.57 41.84 42.02 1,605,964 +0.19(+0.46%)
Apr 01, 2004 41.86 42.03 41.49 41.82 970,250 -0.04(-0.09%)
Mar 31, 2004 41.91 42.11 41.67 41.86 885,285 -0.15(-0.35%)
Mar 30, 2004 41.60 42.07 41.43 42.01 679,283 +0.27(+0.64%)
Mar 29, 2004 40.80 41.78 40.80 41.74 945,260 +0.94(+2.30%)
Mar 26, 2004 40.08 41.28 39.99 40.80 667,332 +0.41(+1.03%)
Mar 25, 2004 39.30 40.40 39.21 40.39 778,698 +1.19(+3.03%)
Mar 24, 2004 39.30 39.57 38.90 39.20 799,016 -0.03(-0.07%)
Mar 23, 2004 39.81 39.81 38.93 39.23 792,823 -0.18(-0.47%)
Mar 22, 2004 39.94 39.94 38.78 39.41 958,407 -0.63(-1.56%)
Mar 19, 2004 40.51 40.51 39.94 40.04 898,975 -0.47(-1.16%)
Mar 18, 2004 40.82 41.06 40.05 40.51 1,144,416 -0.45(-1.10%)
Mar 17, 2004 40.42 41.37 40.31 40.96 936,894 +0.54(+1.34%)
Mar 16, 2004 39.35 40.59 39.35 40.41 1,694,189 +1.22(+3.12%)
Mar 15, 2004 39.79 39.79 38.89 39.19 932,439 -0.60(-1.50%)
Mar 12, 2004 39.35 39.99 39.13 39.79 900,604 +0.53(+1.36%)
Mar 11, 2004 39.16 39.94 39.04 39.25 1,140,831 -0.02(-0.05%)
Mar 10, 2004 40.40 41.01 39.19 39.27 1,592,383 -1.27(-3.13%)
Mar 09, 2004 40.73 40.79 40.22 40.54 2,039,480 -0.72(-1.74%)
Mar 08, 2004 42.68 42.68 41.26 41.26 2,053,279 -1.42(-3.32%)
Mar 05, 2004 42.09 42.94 42.02 42.68 2,074,140 +0.59(+1.40%)
Mar 04, 2004 42.14 42.32 41.21 42.09 2,641,513 +0.86(+2.08%)
Mar 03, 2004 40.22 41.25 39.77 41.23 2,727,673 +1.01(+2.52%)
Mar 02, 2004 38.93 40.31 38.60 40.22 3,442,920 +1.23(+3.16%)
Mar 01, 2004 38.67 39.82 38.20 38.99 4,654,592 +0.33(+0.86%)
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%)
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.