Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 41.37 41.41 39.89 40.00 14,822,709 -1.21(-2.94%)
Apr 29, 2004 41.65 42.11 40.88 41.21 12,272,716 -0.36(-0.87%)
Apr 28, 2004 42.16 42.41 41.52 41.57 13,806,294 -0.92(-2.17%)
Apr 27, 2004 42.08 42.54 41.66 42.49 14,431,910 +0.62(+1.47%)
Apr 26, 2004 41.88 42.25 41.51 41.88 12,971,951 +0.53(+1.29%)
Apr 23, 2004 41.66 41.82 41.17 41.35 21,744,966 +0.83(+2.05%)
Apr 22, 2004 40.55 40.93 39.92 40.52 26,051,368 +0.09(+0.23%)
Apr 21, 2004 41.81 41.91 40.27 40.42 31,028,516 -1.11(-2.66%)
Apr 20, 2004 42.90 42.90 41.49 41.53 13,198,306 -1.32(-3.08%)
Apr 19, 2004 42.65 42.95 42.52 42.85 10,102,662 +0.21(+0.48%)
Apr 16, 2004 42.56 43.11 42.54 42.64 12,775,635 -0.16(-0.36%)
Apr 15, 2004 42.25 43.00 41.90 42.80 16,706,187 +0.92(+2.20%)
Apr 14, 2004 41.52 42.22 41.40 41.88 13,273,899 +0.33(+0.78%)
Apr 13, 2004 41.84 42.13 41.51 41.55 12,513,034 -0.18(-0.42%)
Apr 12, 2004 41.47 41.82 41.35 41.73 6,747,377 +0.39(+0.94%)
Apr 08, 2004 41.56 41.71 41.13 41.34 9,423,735 +0.21(+0.50%)
Apr 07, 2004 41.74 41.79 41.13 41.13 13,220,589 -0.52(-1.26%)
Apr 06, 2004 42.14 42.27 41.64 41.66 11,401,281 -0.67(-1.57%)
Apr 05, 2004 42.19 42.42 41.98 42.32 10,186,152 +0.13(+0.30%)
Apr 02, 2004 42.27 42.30 41.54 42.20 13,092,674 +0.62(+1.48%)
Apr 01, 2004 41.26 41.76 41.23 41.58 12,478,622 +0.35(+0.84%)
Mar 31, 2004 41.70 41.83 41.20 41.23 15,512,072 -0.62(-1.47%)
Mar 30, 2004 42.29 42.40 41.62 41.85 12,485,673 -0.38(-0.89%)
Mar 29, 2004 41.06 42.57 41.02 42.22 16,437,522 +1.04(+2.51%)
Mar 26, 2004 41.88 42.01 41.16 41.19 13,489,114 -0.67(-1.59%)
Mar 25, 2004 41.40 42.15 41.05 41.86 15,862,818 +0.60(+1.46%)
Mar 24, 2004 41.15 41.74 41.08 41.25 24,418,362 +0.25(+0.61%)
Mar 23, 2004 43.03 43.09 40.98 41.01 26,874,146 -1.62(-3.79%)
Mar 22, 2004 43.15 43.48 42.54 42.62 13,255,001 -0.60(-1.38%)
Mar 19, 2004 43.56 44.00 43.20 43.22 13,953,249 -0.16(-0.38%)
Mar 18, 2004 43.35 43.83 43.11 43.38 12,220,957 -0.09(-0.20%)
Mar 17, 2004 41.99 43.66 41.95 43.47 18,696,002 +1.60(+3.81%)
Mar 16, 2004 42.39 42.56 41.44 41.87 15,245,099 -0.30(-0.72%)
Mar 15, 2004 43.00 43.04 41.90 42.17 15,560,869 -0.97(-2.25%)
Mar 12, 2004 42.86 43.36 42.45 43.15 12,214,611 +0.46(+1.08%)
Mar 11, 2004 43.00 43.88 42.57 42.69 14,207,247 -0.60(-1.38%)
Mar 10, 2004 44.50 44.59 43.08 43.28 16,410,161 -1.22(-2.74%)
Mar 09, 2004 44.42 44.85 44.21 44.50 11,084,524 +0.21(+0.48%)
Mar 08, 2004 44.83 44.93 44.20 44.29 11,601,828 -0.56(-1.25%)
Mar 05, 2004 44.22 45.37 44.22 44.85 14,214,581 +0.26(+0.57%)
Mar 04, 2004 44.53 44.88 44.22 44.59 12,057,642 -0.11(-0.24%)
Mar 03, 2004 44.88 44.98 44.37 44.70 11,768,951 -0.35(-0.79%)
Mar 02, 2004 45.62 45.98 45.03 45.05 12,032,257 -0.50(-1.10%)
Mar 01, 2004 45.39 45.60 44.85 45.56 10,738,291 +0.51(+1.13%)
Feb 27, 2004 45.92 46.03 45.03 45.05 10,676,801 -0.61(-1.34%)
Feb 26, 2004 44.92 45.68 44.88 45.66 8,447,091 +0.47(+1.04%)
Feb 25, 2004 44.78 45.76 44.72 45.19 8,653,702 +0.33(+0.73%)
Feb 24, 2004 44.67 45.66 44.67 44.86 9,092,170 +0.11(+0.24%)
Feb 23, 2004 45.08 45.19 44.69 44.76 8,230,043 -0.32(-0.71%)
Feb 20, 2004 45.21 45.57 44.69 45.08 10,089,123 +0.21(+0.47%)
Feb 19, 2004 45.79 46.01 44.86 44.86 10,105,764 -0.57(-1.26%)
Feb 18, 2004 45.76 46.17 45.44 45.44 9,789,007 -0.33(-0.73%)
Feb 17, 2004 46.01 46.32 45.61 45.77 7,891,708 -0.09(-0.19%)
Feb 13, 2004 46.20 46.63 45.85 45.85 8,049,099 -0.48(-1.04%)
Feb 12, 2004 46.42 46.90 46.12 46.34 9,819,047 -0.35(-0.74%)
Feb 11, 2004 46.02 46.85 45.81 46.68 10,115,354 +0.62(+1.34%)
Feb 10, 2004 45.47 46.12 45.17 46.07 10,086,020 +0.53(+1.17%)
Feb 09, 2004 46.27 46.30 45.49 45.54 8,707,294 -0.45(-0.99%)
Feb 06, 2004 45.81 46.49 45.81 45.99 9,315,705 +0.22(+0.48%)
Feb 05, 2004 46.55 46.69 45.61 45.77 11,754,001 -0.57(-1.24%)
Feb 04, 2004 46.84 47.15 46.27 46.34 11,580,532 -0.62(-1.31%)
Feb 03, 2004 46.98 47.29 46.63 46.96 10,461,023 +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.