Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 41.36 41.40 39.88 39.99 14,826,726 -1.21(-2.94%)
Apr 29, 2004 41.63 42.10 40.87 41.20 12,276,042 -0.36(-0.87%)
Apr 28, 2004 42.15 42.40 41.50 41.56 13,810,035 -0.92(-2.17%)
Apr 27, 2004 42.07 42.52 41.65 42.48 14,435,821 +0.62(+1.47%)
Apr 26, 2004 41.87 42.24 41.50 41.87 12,975,466 +0.53(+1.29%)
Apr 23, 2004 41.65 41.81 41.16 41.33 21,750,858 +0.83(+2.05%)
Apr 22, 2004 40.54 40.92 39.91 40.50 26,058,428 +0.09(+0.23%)
Apr 21, 2004 41.80 41.90 40.26 40.41 31,036,924 -1.11(-2.66%)
Apr 20, 2004 42.89 42.89 41.48 41.52 13,201,883 -1.32(-3.08%)
Apr 19, 2004 42.64 42.94 42.50 42.84 10,105,399 +0.21(+0.48%)
Apr 16, 2004 42.55 43.10 42.53 42.63 12,779,097 -0.16(-0.36%)
Apr 15, 2004 42.24 42.99 41.89 42.79 16,710,714 +0.92(+2.20%)
Apr 14, 2004 41.51 42.21 41.38 41.87 13,277,497 +0.33(+0.79%)
Apr 13, 2004 41.83 42.11 41.50 41.54 12,516,425 -0.18(-0.42%)
Apr 12, 2004 41.46 41.81 41.34 41.72 6,749,206 +0.39(+0.94%)
Apr 08, 2004 41.55 41.70 41.11 41.33 9,426,289 +0.21(+0.50%)
Apr 07, 2004 41.73 41.78 41.11 41.12 13,224,172 -0.52(-1.26%)
Apr 06, 2004 42.13 42.26 41.62 41.65 11,404,371 -0.67(-1.57%)
Apr 05, 2004 42.18 42.41 41.97 42.31 10,188,913 +0.13(+0.30%)
Apr 02, 2004 42.26 42.29 41.53 42.18 13,096,222 +0.62(+1.48%)
Apr 01, 2004 41.25 41.75 41.22 41.57 12,482,004 +0.35(+0.84%)
Mar 31, 2004 41.69 41.82 41.19 41.22 15,516,276 -0.62(-1.47%)
Mar 30, 2004 42.28 42.39 41.61 41.84 12,489,057 -0.38(-0.89%)
Mar 29, 2004 41.05 42.56 41.01 42.21 16,441,976 +1.03(+2.51%)
Mar 26, 2004 41.87 42.00 41.15 41.18 13,492,769 -0.67(-1.59%)
Mar 25, 2004 41.38 42.14 41.04 41.84 15,867,116 +0.60(+1.46%)
Mar 24, 2004 41.14 41.73 41.07 41.24 24,424,980 +0.25(+0.61%)
Mar 23, 2004 43.01 43.08 40.97 40.99 26,881,430 -1.62(-3.79%)
Mar 22, 2004 43.13 43.47 42.53 42.61 13,258,593 -0.60(-1.38%)
Mar 19, 2004 43.55 43.99 43.18 43.21 13,957,030 -0.16(-0.38%)
Mar 18, 2004 43.34 43.82 43.10 43.37 12,224,269 -0.09(-0.20%)
Mar 17, 2004 41.98 43.65 41.94 43.45 18,701,070 +1.59(+3.81%)
Mar 16, 2004 42.38 42.55 41.43 41.86 15,249,230 -0.30(-0.72%)
Mar 15, 2004 42.99 43.03 41.89 42.16 15,565,086 -0.97(-2.25%)
Mar 12, 2004 42.84 43.35 42.44 43.13 12,217,921 +0.46(+1.08%)
Mar 11, 2004 42.99 43.87 42.56 42.67 14,211,097 -0.60(-1.38%)
Mar 10, 2004 44.49 44.58 43.06 43.27 16,414,609 -1.22(-2.74%)
Mar 09, 2004 44.40 44.84 44.20 44.49 11,087,528 +0.21(+0.48%)
Mar 08, 2004 44.82 44.91 44.18 44.28 11,604,972 -0.56(-1.25%)
Mar 05, 2004 44.21 45.36 44.21 44.84 14,218,433 +0.26(+0.57%)
Mar 04, 2004 44.52 44.86 44.21 44.58 12,060,910 -0.11(-0.24%)
Mar 03, 2004 44.87 44.97 44.35 44.69 11,772,140 -0.35(-0.79%)
Mar 02, 2004 45.61 45.97 45.01 45.04 12,035,518 -0.50(-1.11%)
Mar 01, 2004 45.38 45.59 44.84 45.54 10,741,201 +0.51(+1.13%)
Feb 27, 2004 45.91 46.01 45.01 45.03 10,679,695 -0.61(-1.34%)
Feb 26, 2004 44.91 45.67 44.87 45.64 8,449,380 +0.47(+1.04%)
Feb 25, 2004 44.77 45.75 44.71 45.18 8,656,048 +0.33(+0.73%)
Feb 24, 2004 44.66 45.65 44.66 44.85 9,094,634 +0.11(+0.24%)
Feb 23, 2004 45.06 45.18 44.67 44.74 8,232,273 -0.32(-0.71%)
Feb 20, 2004 45.20 45.56 44.67 45.06 10,091,857 +0.21(+0.47%)
Feb 19, 2004 45.78 46.00 44.84 44.85 10,108,503 -0.57(-1.26%)
Feb 18, 2004 45.75 46.15 45.42 45.42 9,791,660 -0.33(-0.73%)
Feb 17, 2004 46.00 46.30 45.59 45.76 7,893,847 -0.09(-0.19%)
Feb 13, 2004 46.19 46.62 45.84 45.84 8,051,281 -0.48(-1.04%)
Feb 12, 2004 46.41 46.89 46.11 46.32 9,821,708 -0.35(-0.74%)
Feb 11, 2004 46.01 46.84 45.80 46.67 10,118,096 +0.62(+1.34%)
Feb 10, 2004 45.46 46.11 45.16 46.06 10,088,753 +0.53(+1.17%)
Feb 09, 2004 46.25 46.29 45.47 45.52 8,709,654 -0.45(-0.99%)
Feb 06, 2004 45.79 46.47 45.79 45.98 9,318,230 +0.22(+0.48%)
Feb 05, 2004 46.54 46.68 45.60 45.76 11,757,187 -0.57(-1.24%)
Feb 04, 2004 46.83 47.14 46.25 46.33 11,583,671 -0.62(-1.31%)
Feb 03, 2004 46.96 47.28 46.62 46.95 10,463,858 +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.