Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 41.63 41.67 40.14 40.25 14,730,666 -1.22(-2.94%)
Apr 29, 2004 41.91 42.37 41.13 41.47 12,196,507 -0.36(-0.87%)
Apr 28, 2004 42.42 42.67 41.77 41.83 13,720,563 -0.93(-2.17%)
Apr 27, 2004 42.34 42.80 41.92 42.76 14,342,294 +0.62(+1.47%)
Apr 26, 2004 42.14 42.52 41.77 42.14 12,891,400 +0.54(+1.29%)
Apr 23, 2004 41.92 42.08 41.43 41.60 21,609,938 +0.83(+2.05%)
Apr 22, 2004 40.80 41.19 40.17 40.77 25,889,600 +0.09(+0.23%)
Apr 21, 2004 42.07 42.17 40.53 40.68 30,835,842 -1.11(-2.66%)
Apr 20, 2004 43.17 43.17 41.75 41.79 13,116,351 -1.33(-3.08%)
Apr 19, 2004 42.92 43.22 42.78 43.12 10,039,928 +0.21(+0.48%)
Apr 16, 2004 42.82 43.38 42.81 42.91 12,696,303 -0.16(-0.36%)
Apr 15, 2004 42.52 43.27 42.16 43.07 16,602,449 +0.93(+2.20%)
Apr 14, 2004 41.78 42.49 41.65 42.14 13,191,474 +0.33(+0.78%)
Apr 13, 2004 42.10 42.39 41.77 41.81 12,435,333 -0.18(-0.42%)
Apr 12, 2004 41.73 42.08 41.61 41.99 6,705,479 +0.39(+0.94%)
Apr 08, 2004 41.82 41.97 41.38 41.60 9,365,218 +0.21(+0.50%)
Apr 07, 2004 42.00 42.05 41.38 41.39 13,138,495 -0.53(-1.26%)
Apr 06, 2004 42.40 42.53 41.90 41.92 11,330,484 -0.67(-1.57%)
Apr 05, 2004 42.45 42.69 42.25 42.59 10,122,901 +0.13(+0.30%)
Apr 02, 2004 42.53 42.57 41.80 42.46 13,011,374 +0.62(+1.48%)
Apr 01, 2004 41.52 42.02 41.49 41.84 12,401,135 +0.35(+0.84%)
Mar 31, 2004 41.96 42.10 41.45 41.49 15,415,749 -0.62(-1.47%)
Mar 30, 2004 42.55 42.67 41.88 42.11 12,408,143 -0.38(-0.89%)
Mar 29, 2004 41.32 42.84 41.28 42.49 16,335,452 +1.04(+2.51%)
Mar 26, 2004 42.15 42.27 41.42 41.45 13,405,352 -0.67(-1.59%)
Mar 25, 2004 41.65 42.42 41.31 42.12 15,764,316 +0.61(+1.46%)
Mar 24, 2004 41.40 42.00 41.34 41.51 24,266,734 +0.25(+0.61%)
Mar 23, 2004 43.29 43.36 41.23 41.26 26,707,270 -1.63(-3.79%)
Mar 22, 2004 43.42 43.75 42.81 42.89 13,172,693 -0.60(-1.38%)
Mar 19, 2004 43.83 44.27 43.47 43.49 13,866,605 -0.16(-0.38%)
Mar 18, 2004 43.62 44.10 43.38 43.65 12,145,070 -0.09(-0.20%)
Mar 17, 2004 42.25 43.93 42.21 43.74 18,579,908 +1.61(+3.81%)
Mar 16, 2004 42.66 42.83 41.70 42.13 15,150,433 -0.31(-0.72%)
Mar 15, 2004 43.27 43.31 42.16 42.44 15,464,242 -0.98(-2.25%)
Mar 12, 2004 43.12 43.63 42.72 43.42 12,138,763 +0.46(+1.08%)
Mar 11, 2004 43.27 44.16 42.84 42.95 14,119,026 -0.60(-1.38%)
Mar 10, 2004 44.78 44.87 43.34 43.55 16,308,261 -1.23(-2.74%)
Mar 09, 2004 44.69 45.13 44.49 44.78 11,015,694 +0.21(+0.48%)
Mar 08, 2004 45.11 45.21 44.47 44.56 11,529,786 -0.56(-1.25%)
Mar 05, 2004 44.50 45.66 44.50 45.13 14,126,314 +0.26(+0.57%)
Mar 04, 2004 44.81 45.16 44.50 44.87 11,982,770 -0.11(-0.24%)
Mar 03, 2004 45.16 45.26 44.64 44.98 11,695,871 -0.36(-0.79%)
Mar 02, 2004 45.91 46.27 45.31 45.34 11,957,542 -0.51(-1.11%)
Mar 01, 2004 45.68 45.88 45.13 45.84 10,671,611 +0.51(+1.13%)
Feb 27, 2004 46.21 46.31 45.31 45.33 10,610,503 -0.61(-1.34%)
Feb 26, 2004 45.20 45.97 45.16 45.94 8,394,638 +0.47(+1.04%)
Feb 25, 2004 45.06 46.05 45.00 45.47 8,599,967 +0.33(+0.73%)
Feb 24, 2004 44.95 45.95 44.95 45.14 9,035,711 +0.11(+0.24%)
Feb 23, 2004 45.36 45.47 44.96 45.04 8,178,938 -0.32(-0.71%)
Feb 20, 2004 45.49 45.86 44.96 45.36 10,026,473 +0.21(+0.47%)
Feb 19, 2004 46.08 46.30 45.14 45.14 10,043,012 -0.58(-1.26%)
Feb 18, 2004 46.05 46.46 45.72 45.72 9,728,222 -0.34(-0.73%)
Feb 17, 2004 46.30 46.61 45.89 46.06 7,842,704 -0.09(-0.19%)
Feb 13, 2004 46.49 46.92 46.13 46.14 7,999,118 -0.49(-1.04%)
Feb 12, 2004 46.71 47.20 46.41 46.63 9,758,075 -0.35(-0.74%)
Feb 11, 2004 46.31 47.15 46.10 46.98 10,052,542 +0.62(+1.34%)
Feb 10, 2004 45.76 46.41 45.46 46.36 10,023,390 +0.54(+1.17%)
Feb 09, 2004 46.56 46.59 45.77 45.82 8,653,226 -0.46(-0.99%)
Feb 06, 2004 46.09 46.78 46.09 46.28 9,257,858 +0.22(+0.48%)
Feb 05, 2004 46.84 46.98 45.90 46.06 11,681,014 -0.58(-1.24%)
Feb 04, 2004 47.13 47.45 46.56 46.63 11,508,622 -0.62(-1.31%)
Feb 03, 2004 47.27 47.59 46.93 47.25 10,396,065 +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.