Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 46.40 46.47 46.03 46.15 9,433,440 -0.24(-0.51%)
Jan 29, 2004 45.87 46.60 45.87 46.38 12,565,076 +0.49(+1.07%)
Jan 28, 2004 46.25 46.75 45.73 45.89 15,949,765 -0.14(-0.31%)
Jan 27, 2004 46.30 46.53 45.99 46.03 10,466,390 -0.59(-1.27%)
Jan 26, 2004 45.40 46.91 45.31 46.62 15,501,247 +1.00(+2.19%)
Jan 23, 2004 44.32 45.89 44.00 45.63 22,243,162 +1.76(+4.00%)
Jan 22, 2004 45.00 45.29 43.61 43.87 24,289,864 -0.96(-2.13%)
Jan 21, 2004 44.87 45.31 44.66 44.83 15,387,612 -0.10(-0.22%)
Jan 20, 2004 45.68 45.73 44.79 44.93 13,144,183 -0.39(-0.87%)
Jan 16, 2004 45.38 45.62 45.20 45.32 15,940,938 +0.25(+0.55%)
Jan 15, 2004 45.85 46.03 45.00 45.07 15,458,282 -0.64(-1.41%)
Jan 14, 2004 45.67 45.96 45.39 45.71 14,350,173 +0.21(+0.47%)
Jan 13, 2004 45.06 45.53 44.93 45.50 11,993,377 +0.51(+1.14%)
Jan 12, 2004 45.15 45.25 44.28 44.98 11,159,000 +0.02(+0.05%)
Jan 09, 2004 44.84 45.65 44.62 44.96 14,596,202 -0.26(-0.57%)
Jan 08, 2004 45.41 45.60 44.81 45.22 12,757,783 -0.01(-0.03%)
Jan 07, 2004 44.59 45.32 44.53 45.23 12,847,125 +0.59(+1.33%)
Jan 06, 2004 44.50 45.10 44.36 44.64 12,213,100 +0.14(+0.32%)
Jan 05, 2004 44.79 44.83 44.16 44.50 10,752,651 +0.00(+0.00%)
Jan 02, 2004 44.30 44.82 44.27 44.50 8,314,318 +0.40(+0.91%)
Dec 31, 2003 44.21 44.47 43.81 44.10 7,941,884 -0.13(-0.29%)
Dec 30, 2003 44.26 44.28 43.86 44.23 7,816,442 +0.07(+0.16%)
Dec 29, 2003 43.86 44.25 43.79 44.16 6,092,101 +0.54(+1.23%)
Dec 26, 2003 43.91 44.04 43.56 43.62 2,308,475 -0.24(-0.55%)
Dec 24, 2003 43.96 44.21 43.83 43.86 2,850,499 -0.22(-0.50%)
Dec 23, 2003 43.83 44.25 43.65 44.08 9,039,662 +0.44(+1.00%)
Dec 22, 2003 43.96 44.07 43.48 43.65 9,624,866 -0.49(-1.12%)
Dec 19, 2003 44.35 44.36 43.71 44.14 12,036,596 +0.19(+0.42%)
Dec 18, 2003 44.43 44.51 43.71 43.96 11,485,470 -0.40(-0.90%)
Dec 17, 2003 43.15 44.46 43.11 44.36 17,694,508 +1.26(+2.93%)
Dec 16, 2003 42.12 43.20 42.07 43.09 18,156,942 +0.46(+1.09%)
Dec 15, 2003 42.44 43.12 42.44 42.63 17,402,526 +0.21(+0.50%)
Dec 12, 2003 41.96 42.46 41.72 42.41 11,740,006 +0.49(+1.17%)
Dec 11, 2003 41.72 42.07 40.51 41.92 13,067,819 +0.38(+0.91%)
Dec 10, 2003 41.27 41.93 41.12 41.54 10,680,664 +0.20(+0.48%)
Dec 09, 2003 42.02 42.11 41.23 41.34 14,156,994 -0.01(-0.03%)
Dec 08, 2003 41.61 41.75 40.76 41.36 15,436,541 -0.25(-0.60%)
Dec 05, 2003 42.54 42.53 41.62 41.61 10,628,074 -0.93(-2.20%)
Dec 04, 2003 41.79 42.78 41.75 42.54 12,750,951 +0.55(+1.31%)
Dec 03, 2003 42.29 42.44 41.86 41.99 12,966,870 -0.04(-0.08%)
Dec 02, 2003 42.20 42.78 41.96 42.03 15,291,544 -0.24(-0.57%)
Dec 01, 2003 41.24 42.32 41.24 42.27 13,952,203 +1.15(+2.79%)
Nov 28, 2003 40.79 41.57 40.75 41.12 8,357,124 -0.37(-0.89%)
Nov 26, 2003 42.11 42.17 41.44 41.49 13,078,715 -0.55(-1.31%)
Nov 25, 2003 42.62 42.85 41.97 42.04 16,601,900 -0.90(-2.09%)
Nov 24, 2003 42.40 43.01 41.94 42.94 16,999,116 +0.16(+0.37%)
Nov 21, 2003 42.64 43.06 41.72 42.79 17,212,866 +0.14(+0.33%)
Nov 20, 2003 42.81 43.59 42.51 42.64 16,508,187 -0.25(-0.58%)
Nov 19, 2003 42.64 43.61 42.24 42.89 15,335,812 +0.90(+2.14%)
Nov 18, 2003 42.80 43.26 41.88 41.99 15,061,980 -0.78(-1.84%)
Nov 17, 2003 42.19 42.85 41.91 42.78 16,494,216 +1.21(+2.90%)
Nov 14, 2003 42.43 42.62 41.43 41.57 22,411,450 -1.21(-2.84%)
Nov 13, 2003 42.91 43.18 42.51 42.79 15,974,738 -0.24(-0.55%)
Nov 12, 2003 42.37 43.09 42.04 43.02 11,642,733 +0.93(+2.20%)
Nov 11, 2003 42.17 42.28 41.49 42.09 14,295,730 -0.11(-0.27%)
Nov 10, 2003 42.94 43.04 42.04 42.21 17,415,482 -0.58(-1.35%)
Nov 07, 2003 43.81 43.84 42.50 42.79 15,958,367 -0.84(-1.93%)
Nov 06, 2003 43.47 43.86 43.44 43.63 11,526,089 -0.08(-0.18%)
Nov 05, 2003 43.51 43.96 43.32 43.71 10,484,916 +0.11(+0.25%)
Nov 04, 2003 43.53 44.21 43.36 43.60 10,869,217 -0.26(-0.58%)
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.