Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 43.73 43.77 42.17 42.28 14,022,506 -1.28(-2.94%)
Apr 29, 2004 44.02 44.51 43.21 43.56 11,610,174 -0.38(-0.87%)
Apr 28, 2004 44.57 44.83 43.88 43.94 13,060,962 -0.97(-2.17%)
Apr 27, 2004 44.48 44.96 44.03 44.92 13,652,805 +0.65(+1.47%)
Apr 26, 2004 44.27 44.66 43.88 44.27 12,271,661 +0.56(+1.29%)
Apr 23, 2004 44.03 44.21 43.52 43.70 20,571,066 +0.88(+2.05%)
Apr 22, 2004 42.87 43.27 42.20 42.83 24,644,986 +0.10(+0.23%)
Apr 21, 2004 44.20 44.30 42.57 42.73 29,353,444 -1.17(-2.66%)
Apr 20, 2004 45.35 45.35 43.86 43.90 12,485,797 -1.39(-3.08%)
Apr 19, 2004 45.08 45.41 44.94 45.29 9,557,270 +0.22(+0.48%)
Apr 16, 2004 44.99 45.57 44.97 45.08 12,085,943 -0.16(-0.36%)
Apr 15, 2004 44.66 45.46 44.29 45.24 15,804,305 +0.97(+2.20%)
Apr 14, 2004 43.89 44.63 43.76 44.27 12,557,309 +0.34(+0.79%)
Apr 13, 2004 44.23 44.53 43.88 43.92 11,837,519 -0.19(-0.42%)
Apr 12, 2004 43.84 44.21 43.71 44.11 6,383,121 +0.41(+0.94%)
Apr 08, 2004 43.93 44.09 43.47 43.70 8,914,996 +0.22(+0.50%)
Apr 07, 2004 44.12 44.18 43.47 43.48 12,506,877 -0.55(-1.26%)
Apr 06, 2004 44.54 44.68 44.01 44.03 10,785,784 -0.70(-1.57%)
Apr 05, 2004 44.60 44.84 44.38 44.74 9,636,254 +0.13(+0.30%)
Apr 02, 2004 44.68 44.72 43.91 44.60 12,385,867 +0.65(+1.48%)
Apr 01, 2004 43.61 44.15 43.58 43.95 11,804,965 +0.37(+0.84%)
Mar 31, 2004 44.08 44.22 43.55 43.58 14,674,654 -0.65(-1.47%)
Mar 30, 2004 44.70 44.82 44.00 44.24 11,811,635 -0.40(-0.89%)
Mar 29, 2004 43.40 45.00 43.36 44.63 15,550,143 +1.09(+2.51%)
Mar 26, 2004 44.27 44.41 43.51 43.54 12,760,905 -0.70(-1.59%)
Mar 25, 2004 43.76 44.56 43.40 44.24 15,006,465 +0.64(+1.46%)
Mar 24, 2004 43.49 44.12 43.43 43.61 23,100,138 +0.26(+0.61%)
Mar 23, 2004 45.48 45.55 43.31 43.34 25,423,348 -1.71(-3.79%)
Mar 22, 2004 45.61 45.96 44.97 45.05 12,539,431 -0.63(-1.38%)
Mar 19, 2004 46.04 46.51 45.66 45.68 13,199,984 -0.17(-0.38%)
Mar 18, 2004 45.83 46.33 45.57 45.86 11,561,210 -0.09(-0.20%)
Mar 17, 2004 44.39 46.15 44.34 45.95 17,686,700 +1.69(+3.81%)
Mar 16, 2004 44.81 44.99 43.81 44.26 14,422,093 -0.32(-0.72%)
Mar 15, 2004 45.46 45.50 44.29 44.58 14,720,817 -1.03(-2.25%)
Mar 12, 2004 45.30 45.83 44.87 45.61 11,555,206 +0.49(+1.08%)
Mar 11, 2004 45.46 46.39 45.00 45.12 13,440,270 -0.63(-1.38%)
Mar 10, 2004 47.04 47.14 45.53 45.75 15,524,260 -1.29(-2.74%)
Mar 09, 2004 46.95 47.41 46.73 47.04 10,486,127 +0.22(+0.48%)
Mar 08, 2004 47.39 47.49 46.72 46.82 10,975,504 -0.59(-1.25%)
Mar 05, 2004 46.75 47.96 46.75 47.41 13,447,208 +0.27(+0.57%)
Mar 04, 2004 47.07 47.44 46.75 47.14 11,406,712 -0.11(-0.24%)
Mar 03, 2004 47.44 47.55 46.90 47.25 11,133,605 -0.37(-0.79%)
Mar 02, 2004 48.22 48.61 47.59 47.62 11,382,696 -0.53(-1.11%)
Mar 01, 2004 47.98 48.20 47.41 48.16 10,158,586 +0.54(+1.13%)
Feb 27, 2004 48.54 48.65 47.59 47.62 10,100,415 -0.65(-1.34%)
Feb 26, 2004 47.48 48.29 47.44 48.26 7,991,075 +0.49(+1.04%)
Feb 25, 2004 47.33 48.37 47.27 47.77 8,186,533 +0.34(+0.73%)
Feb 24, 2004 47.22 48.27 47.22 47.42 8,601,330 +0.11(+0.24%)
Feb 23, 2004 47.65 47.77 47.23 47.31 7,785,745 -0.34(-0.71%)
Feb 20, 2004 47.79 48.17 47.23 47.65 9,544,462 +0.22(+0.47%)
Feb 19, 2004 48.40 48.64 47.41 47.42 9,560,205 -0.61(-1.26%)
Feb 18, 2004 48.37 48.80 48.03 48.03 9,260,548 -0.35(-0.73%)
Feb 17, 2004 48.64 48.96 48.21 48.38 7,465,675 -0.09(-0.19%)
Feb 13, 2004 48.84 49.29 48.46 48.47 7,614,569 -0.51(-1.04%)
Feb 12, 2004 49.07 49.58 48.76 48.98 9,288,967 -0.37(-0.74%)
Feb 11, 2004 48.64 49.53 48.43 49.35 9,569,278 +0.65(+1.34%)
Feb 10, 2004 48.07 48.76 47.75 48.70 9,541,527 +0.56(+1.17%)
Feb 09, 2004 48.91 48.94 48.08 48.13 8,237,232 -0.48(-0.99%)
Feb 06, 2004 48.42 49.14 48.42 48.61 8,812,797 +0.23(+0.48%)
Feb 05, 2004 49.21 49.36 48.22 48.38 11,119,462 -0.61(-1.24%)
Feb 04, 2004 49.51 49.84 48.91 48.99 10,955,358 -0.65(-1.31%)
Feb 03, 2004 49.66 49.99 49.30 49.64 9,896,286 +0.07(+0.15%)
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.