Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 42.65 43.57 42.65 43.37 6,752,700 +0.93(+2.19%)
Feb 26, 2004 43.00 43.72 41.97 42.44 7,138,600 -1.38(-3.15%)
Feb 25, 2004 43.22 44.06 43.09 43.82 3,079,600 +0.60(+1.39%)
Feb 24, 2004 43.30 43.73 42.90 43.22 3,146,900 -0.40(-0.92%)
Feb 23, 2004 44.54 44.57 43.09 43.62 4,039,400 -0.72(-1.62%)
Feb 20, 2004 44.65 44.94 44.30 44.34 3,277,100 -0.18(-0.40%)
Feb 19, 2004 44.90 44.96 44.40 44.52 3,531,800 -0.07(-0.16%)
Feb 18, 2004 44.90 45.10 44.38 44.59 2,962,600 -0.01(-0.02%)
Feb 17, 2004 44.60 44.75 44.39 44.60 2,101,100 +0.15(+0.34%)
Feb 13, 2004 44.20 44.66 44.17 44.45 1,935,900 +0.08(+0.18%)
Feb 12, 2004 44.30 44.48 44.02 44.37 1,798,300 -0.12(-0.27%)
Feb 11, 2004 43.60 44.61 43.32 44.49 3,146,000 +0.72(+1.64%)
Feb 10, 2004 43.82 43.90 43.50 43.77 2,803,500 -0.19(-0.43%)
Feb 09, 2004 44.20 44.35 43.72 43.96 3,042,800 -0.39(-0.88%)
Feb 06, 2004 44.36 45.02 43.99 44.35 4,877,300 -0.01(-0.02%)
Feb 05, 2004 43.63 44.45 43.58 44.36 3,405,300 +0.80(+1.84%)
Feb 04, 2004 43.10 44.25 43.05 43.56 5,417,700 +0.46(+1.07%)
Feb 03, 2004 42.54 43.48 42.21 43.10 3,800,700 +0.56(+1.32%)
Feb 02, 2004 41.67 43.09 41.60 42.54 3,297,800 +0.79(+1.89%)
Jan 30, 2004 42.00 42.15 41.52 41.75 2,648,800 -0.55(-1.30%)
Jan 29, 2004 42.50 42.68 42.00 42.30 3,339,600 +0.76(+1.83%)
Jan 28, 2004 41.95 42.60 41.50 41.54 3,394,700 -0.40(-0.95%)
Jan 27, 2004 42.30 42.60 41.65 41.94 2,111,800 -0.50(-1.18%)
Jan 26, 2004 41.85 42.54 41.65 42.44 2,867,500 +0.59(+1.41%)
Jan 23, 2004 42.85 43.08 41.64 41.85 4,071,200 -1.05(-2.45%)
Jan 22, 2004 43.40 43.63 42.88 42.90 2,591,800 -0.70(-1.61%)
Jan 21, 2004 43.23 43.82 42.90 43.60 3,585,400 +0.42(+0.97%)
Jan 20, 2004 44.55 44.71 42.98 43.18 5,003,600 -0.83(-1.89%)
Jan 16, 2004 43.45 44.01 43.06 44.01 2,644,100 +0.97(+2.25%)
Jan 15, 2004 43.20 43.40 42.71 43.04 2,353,500 -0.07(-0.16%)
Jan 14, 2004 42.60 43.30 42.56 43.11 2,968,000 +0.87(+2.06%)
Jan 13, 2004 42.30 42.47 41.60 42.24 2,383,600 -0.17(-0.40%)
Jan 12, 2004 42.64 42.64 42.05 42.41 2,449,200 -0.23(-0.54%)
Jan 09, 2004 42.80 44.53 42.54 42.64 4,080,900 -0.22(-0.51%)
Jan 08, 2004 42.50 43.14 42.26 42.86 3,114,600 +0.58(+1.37%)
Jan 07, 2004 41.93 42.65 41.69 42.28 4,219,200 +0.35(+0.83%)
Jan 06, 2004 42.00 42.00 41.47 41.93 2,515,800 -0.14(-0.33%)
Jan 05, 2004 42.20 42.58 41.94 42.07 4,115,500 +0.08(+0.19%)
Jan 02, 2004 42.50 42.70 41.71 41.99 3,146,700 -0.15(-0.36%)
Dec 31, 2003 42.55 42.56 41.89 42.14 2,432,900 -0.14(-0.33%)
Dec 30, 2003 42.65 43.37 42.17 42.28 4,884,800 +0.28(+0.67%)
Dec 29, 2003 41.54 42.03 41.37 42.00 1,873,300 +0.53(+1.28%)
Dec 26, 2003 41.50 41.66 41.35 41.47 502,900 +0.11(+0.27%)
Dec 24, 2003 41.60 41.86 41.29 41.36 1,341,300 -0.58(-1.38%)
Dec 23, 2003 41.72 42.00 41.66 41.94 2,127,200 +0.34(+0.82%)
Dec 22, 2003 41.49 41.88 41.29 41.60 2,771,000 +0.12(+0.29%)
Dec 19, 2003 41.73 41.95 41.15 41.48 5,971,500 +0.13(+0.31%)
Dec 18, 2003 40.98 41.38 40.69 41.35 3,143,500 +0.49(+1.20%)
Dec 17, 2003 39.97 41.09 39.97 40.86 5,534,600 +0.93(+2.33%)
Dec 16, 2003 39.17 39.99 39.17 39.93 2,845,500 +0.73(+1.86%)
Dec 15, 2003 39.73 39.87 39.20 39.20 2,758,700 -0.17(-0.43%)
Dec 12, 2003 39.49 39.49 38.90 39.37 2,608,500 -0.19(-0.48%)
Dec 11, 2003 38.90 39.61 38.90 39.56 3,057,400 +0.69(+1.78%)
Dec 10, 2003 38.50 39.00 38.29 38.87 3,180,500 +0.29(+0.75%)
Dec 09, 2003 39.05 39.12 38.15 38.58 3,342,500 -0.54(-1.38%)
Dec 08, 2003 38.18 39.12 38.15 39.12 2,956,200 +1.12(+2.95%)
Dec 05, 2003 38.86 38.94 37.87 38.00 4,324,900 -1.11(-2.84%)
Dec 04, 2003 38.52 39.20 38.35 39.11 3,092,300 +0.59(+1.53%)
Dec 03, 2003 37.88 38.68 37.65 38.52 3,782,800 +0.69(+1.82%)
Dec 02, 2003 38.00 38.47 37.60 37.83 6,297,800 -0.19(-0.50%)
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.