Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 45.06 45.50 44.79 45.09 2,816,500 +0.04(+0.09%)
Feb 26, 2004 44.80 45.25 44.49 45.05 2,658,300 -0.22(-0.49%)
Feb 25, 2004 44.95 45.35 44.75 45.27 2,332,600 +0.11(+0.24%)
Feb 24, 2004 45.25 45.75 44.75 45.16 3,012,800 -0.37(-0.81%)
Feb 23, 2004 44.80 45.67 44.80 45.53 2,298,900 +0.25(+0.55%)
Feb 20, 2004 45.67 45.90 45.23 45.28 2,877,800 -0.16(-0.35%)
Feb 19, 2004 45.40 46.25 45.36 45.44 5,101,600 +0.29(+0.64%)
Feb 18, 2004 45.04 45.54 44.96 45.15 4,074,100 +0.19(+0.42%)
Feb 17, 2004 44.46 45.04 44.46 44.96 3,750,200 +0.50(+1.12%)
Feb 13, 2004 44.71 44.83 44.27 44.46 3,122,900 -0.32(-0.71%)
Feb 12, 2004 44.42 44.85 44.21 44.78 4,175,200 +0.18(+0.40%)
Feb 11, 2004 44.45 44.65 44.00 44.60 5,028,400 +0.01(+0.02%)
Feb 10, 2004 44.20 44.63 44.16 44.59 2,905,100 +0.14(+0.31%)
Feb 09, 2004 44.50 44.60 44.33 44.45 2,696,300 +0.00(+0.00%)
Feb 06, 2004 44.01 44.49 43.96 44.45 5,791,500 +0.28(+0.63%)
Feb 05, 2004 43.76 44.36 43.63 44.17 3,944,500 +0.41(+0.94%)
Feb 04, 2004 43.52 44.06 43.17 43.76 3,385,600 +0.14(+0.32%)
Feb 03, 2004 43.73 43.86 43.58 43.62 3,430,900 -0.18(-0.41%)
Feb 02, 2004 44.09 44.13 43.66 43.80 4,902,300 -0.10(-0.23%)
Jan 30, 2004 43.93 44.07 43.50 43.90 5,608,600 -0.03(-0.07%)
Jan 29, 2004 44.29 44.29 43.75 43.93 6,592,400 +0.26(+0.60%)
Jan 28, 2004 42.70 44.28 42.70 43.67 7,017,900 +1.09(+2.56%)
Jan 27, 2004 43.47 43.75 42.52 42.58 6,756,100 -0.50(-1.16%)
Jan 26, 2004 42.58 43.20 42.58 43.08 3,046,600 +0.36(+0.84%)
Jan 23, 2004 43.28 43.29 42.45 42.72 4,110,500 -0.53(-1.23%)
Jan 22, 2004 43.98 43.99 43.00 43.25 5,312,400 -0.73(-1.66%)
Jan 21, 2004 44.23 44.31 43.73 43.98 3,819,000 -0.18(-0.41%)
Jan 20, 2004 44.42 44.59 43.91 44.16 3,262,400 -0.22(-0.50%)
Jan 16, 2004 44.35 45.35 44.10 44.38 3,083,300 -0.09(-0.20%)
Jan 15, 2004 44.77 45.09 44.16 44.47 2,879,700 -0.01(-0.02%)
Jan 14, 2004 44.11 44.62 43.99 44.48 3,187,400 +0.69(+1.58%)
Jan 13, 2004 44.30 44.40 43.40 43.79 3,439,500 -0.50(-1.13%)
Jan 12, 2004 44.30 44.46 44.18 44.29 3,021,200 +0.10(+0.23%)
Jan 09, 2004 45.26 45.26 44.10 44.19 3,220,500 -1.07(-2.36%)
Jan 08, 2004 45.47 45.66 45.00 45.26 3,481,900 +0.17(+0.38%)
Jan 07, 2004 45.67 45.67 44.63 45.09 3,643,300 -0.58(-1.27%)
Jan 06, 2004 45.82 45.86 45.30 45.67 3,082,700 -0.33(-0.72%)
Jan 05, 2004 46.10 46.13 45.54 46.00 3,593,700 +0.49(+1.08%)
Jan 02, 2004 45.98 46.17 45.40 45.51 2,658,900 -0.38(-0.83%)
Dec 31, 2003 45.76 46.00 45.62 45.89 1,790,500 +0.13(+0.28%)
Dec 30, 2003 45.86 45.89 45.53 45.76 1,912,200 -0.18(-0.39%)
Dec 29, 2003 45.51 45.94 45.22 45.94 2,126,700 +0.48(+1.06%)
Dec 26, 2003 45.41 45.65 45.36 45.46 625,900 +0.01(+0.02%)
Dec 24, 2003 45.61 45.76 45.36 45.45 1,110,400 -0.15(-0.33%)
Dec 23, 2003 45.34 45.75 45.32 45.60 3,244,700 +0.26(+0.57%)
Dec 22, 2003 44.80 45.34 44.72 45.34 3,622,100 +0.54(+1.21%)
Dec 19, 2003 44.99 44.99 44.47 44.80 4,561,800 +0.07(+0.16%)
Dec 18, 2003 44.77 44.97 44.20 44.73 3,706,000 +0.11(+0.25%)
Dec 17, 2003 44.27 44.85 44.05 44.62 2,824,300 +0.14(+0.31%)
Dec 16, 2003 44.28 44.53 43.86 44.48 2,614,100 +0.42(+0.95%)
Dec 15, 2003 45.41 45.41 44.04 44.06 3,526,500 -0.37(-0.83%)
Dec 12, 2003 44.10 44.43 43.99 44.43 2,956,900 +0.36(+0.82%)
Dec 11, 2003 43.90 44.07 43.50 44.07 3,968,200 +0.12(+0.27%)
Dec 10, 2003 43.88 44.12 43.77 43.95 5,548,700 -0.01(-0.02%)
Dec 09, 2003 44.16 44.20 43.70 43.96 4,239,500 +0.00(+0.00%)
Dec 08, 2003 43.35 44.00 43.26 43.96 3,050,100 +0.55(+1.27%)
Dec 05, 2003 43.50 43.72 43.37 43.41 3,315,000 -0.55(-1.25%)
Dec 04, 2003 43.25 43.96 43.25 43.96 5,523,000 +0.80(+1.85%)
Dec 03, 2003 42.44 43.43 42.44 43.16 5,633,200 +0.82(+1.94%)
Dec 02, 2003 42.55 42.62 42.09 42.34 4,815,800 -0.36(-0.84%)
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.