Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 58.34 58.40 56.26 56.41 10,510,200 -1.71(-2.94%)
Apr 29, 2004 58.73 59.39 57.65 58.12 8,702,100 -0.51(-0.87%)
Apr 28, 2004 59.46 59.81 58.55 58.63 9,789,500 -1.30(-2.17%)
Apr 27, 2004 59.35 59.99 58.75 59.93 10,233,100 +0.87(+1.47%)
Apr 26, 2004 59.06 59.59 58.54 59.06 9,197,900 +0.75(+1.29%)
Apr 23, 2004 58.75 58.98 58.06 58.31 15,418,500 +1.17(+2.05%)
Apr 22, 2004 57.19 57.73 56.30 57.14 18,472,000 +0.13(+0.23%)
Apr 21, 2004 58.97 59.11 56.80 57.01 22,001,100 -1.56(-2.66%)
Apr 20, 2004 60.50 60.50 58.52 58.57 9,358,400 -1.86(-3.08%)
Apr 19, 2004 60.15 60.58 59.96 60.43 7,163,400 +0.29(+0.48%)
Apr 16, 2004 60.02 60.80 60.00 60.14 9,058,700 -0.22(-0.36%)
Apr 15, 2004 59.59 60.65 59.09 60.36 11,845,700 +1.30(+2.20%)
Apr 14, 2004 58.56 59.55 58.38 59.06 9,412,000 +0.46(+0.78%)
Apr 13, 2004 59.01 59.41 58.54 58.60 8,872,500 -0.25(-0.42%)
Apr 12, 2004 58.49 58.98 58.32 58.85 4,784,300 +0.55(+0.94%)
Apr 08, 2004 58.61 58.82 58.00 58.30 6,682,000 +0.29(+0.50%)
Apr 07, 2004 58.87 58.94 58.00 58.01 9,374,200 -0.74(-1.26%)
Apr 06, 2004 59.43 59.61 58.72 58.75 8,084,200 -0.94(-1.57%)
Apr 05, 2004 59.50 59.83 59.21 59.69 7,222,600 +0.18(+0.30%)
Apr 02, 2004 59.61 59.66 58.59 59.51 9,283,500 +0.87(+1.48%)
Apr 01, 2004 58.19 58.90 58.15 58.64 8,848,100 +0.49(+0.84%)
Mar 31, 2004 58.81 59.00 58.10 58.15 10,999,000 -0.87(-1.47%)
Mar 30, 2004 59.64 59.80 58.70 59.02 8,853,100 -0.53(-0.89%)
Mar 29, 2004 57.91 60.04 57.85 59.55 11,655,200 +1.46(+2.51%)
Mar 26, 2004 59.07 59.25 58.05 58.09 9,564,600 -0.94(-1.59%)
Mar 25, 2004 58.38 59.45 57.90 59.03 11,247,700 +0.85(+1.46%)
Mar 24, 2004 58.03 58.87 57.94 58.18 17,314,100 +0.35(+0.61%)
Mar 23, 2004 60.68 60.77 57.79 57.83 19,055,400 -2.28(-3.79%)
Mar 22, 2004 60.85 61.32 60.00 60.11 9,398,600 -0.84(-1.38%)
Mar 19, 2004 61.43 62.05 60.92 60.95 9,893,700 -0.23(-0.38%)
Mar 18, 2004 61.14 61.81 60.80 61.18 8,665,400 -0.12(-0.20%)
Mar 17, 2004 59.22 61.57 59.16 61.30 13,256,600 +2.25(+3.81%)
Mar 16, 2004 59.79 60.03 58.45 59.05 10,809,700 -0.43(-0.72%)
Mar 15, 2004 60.65 60.70 59.09 59.48 11,033,600 -1.37(-2.25%)
Mar 12, 2004 60.44 61.15 59.87 60.85 8,660,900 +0.65(+1.08%)
Mar 11, 2004 60.65 61.89 60.04 60.20 10,073,800 -0.84(-1.38%)
Mar 10, 2004 62.76 62.89 60.75 61.04 11,635,800 -1.72(-2.74%)
Mar 09, 2004 62.64 63.25 62.35 62.76 7,859,600 +0.30(+0.48%)
Mar 08, 2004 63.23 63.36 62.33 62.46 8,226,400 -0.79(-1.25%)
Mar 05, 2004 62.37 63.99 62.37 63.25 10,079,000 +0.36(+0.57%)
Mar 04, 2004 62.80 63.29 62.37 62.89 8,549,600 -0.15(-0.24%)
Mar 03, 2004 63.30 63.44 62.57 63.04 8,344,900 -0.50(-0.79%)
Mar 02, 2004 64.34 64.85 63.50 63.54 8,531,600 -0.71(-1.11%)
Mar 01, 2004 64.02 64.31 63.25 64.25 7,614,100 +0.72(+1.13%)
Feb 27, 2004 64.76 64.91 63.50 63.53 7,570,500 -0.86(-1.34%)
Feb 26, 2004 63.35 64.43 63.30 64.39 5,989,500 +0.66(+1.04%)
Feb 25, 2004 63.15 64.54 63.07 63.73 6,136,000 +0.46(+0.73%)
Feb 24, 2004 63.00 64.40 63.00 63.27 6,446,900 +0.15(+0.24%)
Feb 23, 2004 63.57 63.73 63.02 63.12 5,835,600 -0.45(-0.71%)
Feb 20, 2004 63.76 64.27 63.02 63.57 7,153,800 +0.30(+0.47%)
Feb 19, 2004 64.58 64.89 63.26 63.27 7,165,600 -0.81(-1.26%)
Feb 18, 2004 64.54 65.11 64.08 64.08 6,941,000 -0.47(-0.73%)
Feb 17, 2004 64.89 65.32 64.32 64.55 5,595,700 -0.12(-0.19%)
Feb 13, 2004 65.16 65.76 64.66 64.67 5,707,300 -0.68(-1.04%)
Feb 12, 2004 65.47 66.15 65.05 65.35 6,962,300 -0.49(-0.74%)
Feb 11, 2004 64.90 66.08 64.61 65.84 7,172,400 +0.87(+1.34%)
Feb 10, 2004 64.13 65.05 63.71 64.97 7,151,600 +0.75(+1.17%)
Feb 09, 2004 65.25 65.30 64.15 64.22 6,174,000 -0.64(-0.99%)
Feb 06, 2004 64.60 65.56 64.60 64.86 6,605,400 +0.31(+0.48%)
Feb 05, 2004 65.65 65.85 64.33 64.55 8,334,300 -0.81(-1.24%)
Feb 04, 2004 66.06 66.50 65.25 65.36 8,211,300 -0.87(-1.31%)
Feb 03, 2004 66.25 66.70 65.77 66.23 7,417,500 +0.10(+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.