Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 46.22 46.33 45.32 45.34 10,607,628 -0.61(-1.34%)
Feb 26, 2004 45.21 45.98 45.18 45.95 8,392,364 +0.47(+1.04%)
Feb 25, 2004 45.07 46.06 45.01 45.48 8,597,637 +0.33(+0.73%)
Feb 24, 2004 44.96 45.96 44.96 45.15 9,033,263 +0.11(+0.24%)
Feb 23, 2004 45.37 45.48 44.98 45.05 8,176,722 -0.32(-0.71%)
Feb 20, 2004 45.50 45.87 44.98 45.37 10,023,757 +0.21(+0.47%)
Feb 19, 2004 46.09 46.31 45.15 45.15 10,040,291 -0.58(-1.26%)
Feb 18, 2004 46.06 46.47 45.73 45.73 9,725,586 -0.34(-0.73%)
Feb 17, 2004 46.31 46.62 45.90 46.07 7,840,579 -0.09(-0.19%)
Feb 13, 2004 46.50 46.93 46.15 46.15 7,996,951 -0.49(-1.04%)
Feb 12, 2004 46.72 47.21 46.43 46.64 9,755,431 -0.35(-0.74%)
Feb 11, 2004 46.32 47.16 46.11 46.99 10,049,819 +0.62(+1.34%)
Feb 10, 2004 45.77 46.43 45.47 46.37 10,020,674 +0.54(+1.17%)
Feb 09, 2004 46.57 46.60 45.78 45.83 8,650,881 -0.46(-0.99%)
Feb 06, 2004 46.10 46.79 46.10 46.29 9,255,350 +0.22(+0.48%)
Feb 05, 2004 46.85 47.00 45.91 46.07 11,677,849 -0.58(-1.24%)
Feb 04, 2004 47.15 47.46 46.57 46.65 11,505,504 -0.62(-1.31%)
Feb 03, 2004 47.28 47.60 46.94 47.27 10,393,248 +0.07(+0.15%)
Feb 02, 2004 46.04 47.73 46.04 47.20 15,520,303 +1.05(+2.27%)
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%)
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.