Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 41.28 41.98 41.20 41.90 5,873,500 +0.44(+1.06%)
Jan 29, 2004 40.74 41.70 40.27 41.46 10,343,100 +0.68(+1.67%)
Jan 28, 2004 41.39 41.95 40.30 40.78 8,948,200 -0.07(-0.17%)
Jan 27, 2004 42.21 42.69 40.46 40.85 11,705,600 -1.78(-4.18%)
Jan 26, 2004 41.05 42.79 41.00 42.63 6,435,800 +1.33(+3.22%)
Jan 23, 2004 41.94 42.23 40.62 41.30 12,456,900 -0.29(-0.70%)
Jan 22, 2004 43.59 45.40 41.43 41.59 27,137,000 +1.20(+2.97%)
Jan 21, 2004 41.35 41.38 39.61 40.39 9,798,000 -1.48(-3.53%)
Jan 20, 2004 42.26 42.29 41.23 41.87 4,797,000 -0.42(-0.99%)
Jan 16, 2004 41.84 42.29 41.25 42.29 5,116,500 +0.85(+2.05%)
Jan 15, 2004 41.05 41.85 40.25 41.44 7,172,169 +0.52(+1.27%)
Jan 14, 2004 40.78 41.20 40.12 40.92 8,091,261 +0.91(+2.27%)
Jan 13, 2004 42.38 42.50 39.43 40.01 14,524,330 -2.46(-5.79%)
Jan 12, 2004 40.85 42.50 40.32 42.47 7,700,776 +2.02(+4.99%)
Jan 09, 2004 40.19 41.27 40.10 40.45 7,553,991 -0.33(-0.81%)
Jan 08, 2004 39.42 40.88 39.00 40.78 10,189,282 +1.67(+4.27%)
Jan 07, 2004 39.45 39.70 38.94 39.11 6,727,300 -0.39(-0.99%)
Jan 06, 2004 39.52 39.74 39.27 39.50 5,549,100 -0.25(-0.63%)
Jan 05, 2004 38.92 39.98 38.89 39.75 8,453,200 +1.24(+3.22%)
Jan 02, 2004 38.76 39.31 38.51 38.51 4,629,100 -0.12(-0.31%)
Dec 31, 2003 39.05 39.10 38.03 38.63 2,943,600 -0.32(-0.82%)
Dec 30, 2003 38.89 39.20 38.54 38.95 2,954,511 -0.10(-0.26%)
Dec 29, 2003 38.52 39.15 38.45 39.05 3,318,712 +0.69(+1.80%)
Dec 26, 2003 38.28 38.52 38.24 38.36 901,979 +0.13(+0.34%)
Dec 24, 2003 38.43 38.53 38.13 38.23 1,696,177 -0.15(-0.39%)
Dec 23, 2003 37.82 38.54 37.63 38.38 4,388,277 +0.58(+1.53%)
Dec 22, 2003 37.30 37.91 37.00 37.80 4,704,102 +0.21(+0.56%)
Dec 19, 2003 37.51 38.23 37.04 37.59 11,956,922 +0.04(+0.11%)
Dec 18, 2003 35.32 37.71 35.28 37.55 12,928,072 +2.29(+6.49%)
Dec 17, 2003 35.42 35.61 34.71 35.26 4,858,268 -0.16(-0.45%)
Dec 16, 2003 35.66 35.75 34.25 35.42 8,931,931 -0.01(-0.03%)
Dec 15, 2003 37.63 37.86 35.37 35.43 7,068,966 -1.57(-4.24%)
Dec 12, 2003 36.69 37.07 36.13 37.00 5,424,310 +0.30(+0.82%)
Dec 11, 2003 35.51 36.75 35.23 36.70 7,413,100 +0.79(+2.20%)
Dec 10, 2003 35.03 36.07 34.80 35.91 7,036,301 +0.96(+2.75%)
Dec 09, 2003 36.48 36.69 34.85 34.95 8,734,508 -1.38(-3.80%)
Dec 08, 2003 35.57 36.50 35.40 36.33 5,797,071 +0.80(+2.25%)
Dec 05, 2003 37.62 37.42 35.47 35.53 8,250,886 -2.09(-5.56%)
Dec 04, 2003 36.59 37.82 36.42 37.62 9,038,482 +0.88(+2.40%)
Dec 03, 2003 37.50 37.83 36.66 36.74 12,016,000 -0.32(-0.86%)
Dec 02, 2003 37.36 37.64 36.91 37.06 6,603,053 -0.39(-1.04%)
Dec 01, 2003 37.93 38.00 36.84 37.45 6,326,940 -0.14(-0.37%)
Nov 28, 2003 37.22 37.79 37.15 37.59 1,861,648 +0.30(+0.80%)
Nov 26, 2003 37.19 37.62 36.61 37.29 4,858,721 +0.50(+1.36%)
Nov 25, 2003 37.36 37.69 36.75 36.79 6,483,119 -0.51(-1.37%)
Nov 24, 2003 36.35 37.43 36.34 37.30 5,326,427 +1.24(+3.44%)
Nov 21, 2003 35.30 36.32 35.50 36.06 8,301,567 +0.76(+2.15%)
Nov 20, 2003 35.20 36.48 35.09 35.30 9,429,542 -0.55(-1.53%)
Nov 19, 2003 35.02 35.97 34.95 35.85 8,670,300 +0.98(+2.81%)
Nov 18, 2003 35.51 36.04 34.81 34.87 7,987,589 -0.24(-0.68%)
Nov 17, 2003 34.60 35.48 34.42 35.11 9,649,200 +0.48(+1.39%)
Nov 14, 2003 34.49 35.20 34.13 34.63 9,181,782 +0.06(+0.17%)
Nov 13, 2003 34.78 35.10 33.92 34.57 5,906,555 -0.47(-1.34%)
Nov 12, 2003 33.86 35.09 33.83 35.04 5,812,925 +1.19(+3.52%)
Nov 11, 2003 33.11 33.87 33.00 33.85 5,237,478 +0.65(+1.96%)
Nov 10, 2003 33.90 34.13 32.91 33.20 6,689,509 -0.84(-2.47%)
Nov 07, 2003 33.99 34.50 33.45 34.04 5,471,145 +0.23(+0.68%)
Nov 06, 2003 34.05 34.05 33.24 33.81 4,855,894 +0.38(+1.14%)
Nov 05, 2003 32.91 33.71 32.60 33.43 5,326,676 +0.30(+0.91%)
Nov 04, 2003 32.75 33.47 32.33 33.13 5,628,991 -0.10(-0.30%)
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.