Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 48.54 48.65 47.59 47.62 10,100,415 -0.65(-1.34%)
Feb 26, 2004 47.48 48.29 47.44 48.26 7,991,075 +0.49(+1.04%)
Feb 25, 2004 47.33 48.37 47.27 47.77 8,186,533 +0.34(+0.73%)
Feb 24, 2004 47.22 48.27 47.22 47.42 8,601,330 +0.11(+0.24%)
Feb 23, 2004 47.65 47.77 47.23 47.31 7,785,745 -0.34(-0.71%)
Feb 20, 2004 47.79 48.17 47.23 47.65 9,544,462 +0.22(+0.47%)
Feb 19, 2004 48.40 48.64 47.41 47.42 9,560,205 -0.61(-1.26%)
Feb 18, 2004 48.37 48.80 48.03 48.03 9,260,548 -0.35(-0.73%)
Feb 17, 2004 48.64 48.96 48.21 48.38 7,465,675 -0.09(-0.19%)
Feb 13, 2004 48.84 49.29 48.46 48.47 7,614,569 -0.51(-1.04%)
Feb 12, 2004 49.07 49.58 48.76 48.98 9,288,967 -0.37(-0.74%)
Feb 11, 2004 48.64 49.53 48.43 49.35 9,569,278 +0.65(+1.34%)
Feb 10, 2004 48.07 48.76 47.75 48.70 9,541,527 +0.56(+1.17%)
Feb 09, 2004 48.91 48.94 48.08 48.13 8,237,232 -0.48(-0.99%)
Feb 06, 2004 48.42 49.14 48.42 48.61 8,812,797 +0.23(+0.48%)
Feb 05, 2004 49.21 49.36 48.22 48.38 11,119,462 -0.61(-1.24%)
Feb 04, 2004 49.51 49.84 48.91 48.99 10,955,358 -0.65(-1.31%)
Feb 03, 2004 49.66 49.99 49.30 49.64 9,896,286 +0.07(+0.15%)
Feb 02, 2004 48.35 50.13 48.35 49.57 14,778,186 +1.10(+2.27%)
Jan 30, 2004 48.73 48.80 48.34 48.46 8,982,372 -0.25(-0.51%)
Jan 29, 2004 48.17 48.94 48.17 48.71 11,964,266 +0.52(+1.07%)
Jan 28, 2004 48.57 49.09 48.03 48.19 15,187,113 -0.15(-0.31%)
Jan 27, 2004 48.63 48.87 48.30 48.34 9,965,930 -0.62(-1.27%)
Jan 26, 2004 47.68 49.27 47.59 48.97 14,760,041 +1.05(+2.19%)
Jan 23, 2004 46.55 48.19 46.21 47.92 21,179,586 +1.84(+4.00%)
Jan 22, 2004 47.26 47.57 45.80 46.07 23,128,424 -1.00(-2.13%)
Jan 21, 2004 47.12 47.59 46.90 47.08 14,651,839 -0.10(-0.22%)
Jan 20, 2004 47.97 48.03 47.04 47.18 12,515,683 -0.41(-0.87%)
Jan 16, 2004 47.66 47.91 47.47 47.59 15,178,707 +0.26(+0.55%)
Jan 15, 2004 48.15 48.34 47.27 47.33 14,719,130 -0.67(-1.41%)
Jan 14, 2004 47.96 48.27 47.67 48.01 13,664,007 +0.22(+0.47%)
Jan 13, 2004 47.32 47.82 47.18 47.78 11,419,903 +0.54(+1.14%)
Jan 12, 2004 47.41 47.52 46.50 47.24 10,625,422 +0.02(+0.05%)
Jan 09, 2004 47.09 47.94 46.86 47.22 13,898,271 -0.27(-0.57%)
Jan 08, 2004 47.69 47.89 47.06 47.49 12,147,758 -0.02(-0.03%)
Jan 07, 2004 46.83 47.59 46.77 47.50 12,232,828 +0.62(+1.33%)
Jan 06, 2004 46.73 47.37 46.58 46.88 11,629,120 +0.15(+0.32%)
Jan 05, 2004 47.04 47.09 46.37 46.73 10,238,503 +0.00(+0.00%)
Jan 02, 2004 46.52 47.07 46.49 46.73 7,916,761 +0.42(+0.91%)
Dec 31, 2003 46.43 46.70 46.01 46.31 7,562,136 -0.13(-0.29%)
Dec 30, 2003 46.48 46.51 46.07 46.45 7,442,692 +0.08(+0.16%)
Dec 29, 2003 46.06 46.47 45.99 46.37 5,800,801 +0.56(+1.23%)
Dec 26, 2003 46.12 46.25 45.74 45.81 2,198,093 -0.25(-0.55%)
Dec 24, 2003 46.17 46.43 46.03 46.07 2,714,200 -0.23(-0.50%)
Dec 23, 2003 46.04 46.47 45.84 46.30 8,607,423 +0.46(+1.00%)
Dec 22, 2003 46.17 46.28 45.67 45.84 9,164,645 -0.52(-1.12%)
Dec 19, 2003 46.58 46.58 45.91 46.36 11,461,055 +0.19(+0.42%)
Dec 18, 2003 46.66 46.75 45.91 46.16 10,936,282 -0.42(-0.90%)
Dec 17, 2003 45.32 46.69 45.27 46.58 16,848,430 +1.33(+2.93%)
Dec 16, 2003 44.24 45.37 44.18 45.26 17,288,752 +0.49(+1.09%)
Dec 15, 2003 44.57 45.29 44.57 44.77 16,570,409 +0.22(+0.50%)
Dec 12, 2003 44.07 44.60 43.82 44.54 11,178,647 +0.52(+1.17%)
Dec 11, 2003 43.82 44.18 42.54 44.03 12,442,970 +0.40(+0.91%)
Dec 10, 2003 43.34 44.03 43.19 43.63 10,169,958 +0.21(+0.48%)
Dec 09, 2003 44.13 44.22 43.30 43.42 13,480,064 -0.02(-0.03%)
Dec 08, 2003 43.70 43.85 42.81 43.43 14,698,429 -0.26(-0.60%)
Dec 05, 2003 44.68 44.66 43.71 43.70 10,119,884 -0.98(-2.20%)
Dec 04, 2003 43.88 44.93 43.85 44.68 12,141,253 +0.58(+1.31%)
Dec 03, 2003 44.41 44.57 43.96 44.10 12,346,847 -0.04(-0.08%)
Dec 02, 2003 44.32 44.93 44.07 44.14 14,560,365 -0.25(-0.57%)
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.