Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 41.97 42.11 41.47 41.50 15,411,572 -0.62(-1.47%)
Mar 30, 2004 42.56 42.68 41.89 42.12 12,404,781 -0.38(-0.89%)
Mar 29, 2004 41.33 42.85 41.29 42.50 16,331,026 +1.04(+2.51%)
Mar 26, 2004 42.16 42.29 41.43 41.46 13,401,720 -0.67(-1.59%)
Mar 25, 2004 41.66 42.43 41.32 42.13 15,760,045 +0.61(+1.46%)
Mar 24, 2004 41.42 42.01 41.35 41.52 24,260,160 +0.25(+0.61%)
Mar 23, 2004 43.31 43.37 41.24 41.27 26,700,034 -1.63(-3.79%)
Mar 22, 2004 43.43 43.76 42.82 42.90 13,169,124 -0.60(-1.38%)
Mar 19, 2004 43.84 44.28 43.48 43.50 13,862,848 -0.16(-0.38%)
Mar 18, 2004 43.63 44.11 43.39 43.66 12,141,780 -0.09(-0.20%)
Mar 17, 2004 42.26 43.94 42.22 43.75 18,574,874 +1.61(+3.81%)
Mar 16, 2004 42.67 42.84 41.71 42.14 15,146,329 -0.31(-0.72%)
Mar 15, 2004 43.28 43.32 42.17 42.45 15,460,053 -0.98(-2.25%)
Mar 12, 2004 43.14 43.64 42.73 43.43 12,135,474 +0.46(+1.08%)
Mar 11, 2004 43.28 44.17 42.85 42.96 14,115,201 -0.60(-1.38%)
Mar 10, 2004 44.79 44.88 43.36 43.56 16,303,843 -1.23(-2.74%)
Mar 09, 2004 44.71 45.14 44.50 44.79 11,012,709 +0.21(+0.48%)
Mar 08, 2004 45.13 45.22 44.48 44.58 11,526,662 -0.56(-1.25%)
Mar 05, 2004 44.51 45.67 44.51 45.14 14,122,487 +0.26(+0.57%)
Mar 04, 2004 44.82 45.17 44.51 44.88 11,979,523 -0.11(-0.24%)
Mar 03, 2004 45.18 45.28 44.66 44.99 11,692,702 -0.36(-0.79%)
Mar 02, 2004 45.92 46.28 45.32 45.35 11,954,302 -0.51(-1.11%)
Mar 01, 2004 45.69 45.90 45.14 45.85 10,668,720 +0.51(+1.13%)
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%)
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.