Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 43.25 43.40 42.90 43.20 2,984,600 -0.02(-0.05%)
May 27, 2004 42.98 43.46 42.93 43.22 3,494,800 +0.43(+1.00%)
May 26, 2004 42.58 42.86 42.47 42.79 2,226,800 +0.04(+0.09%)
May 25, 2004 42.42 42.75 42.00 42.75 2,500,700 +0.37(+0.87%)
May 24, 2004 42.41 42.85 42.12 42.38 2,582,600 +0.39(+0.93%)
May 21, 2004 42.22 42.66 41.89 41.99 3,579,700 +0.15(+0.36%)
May 20, 2004 42.01 42.38 41.70 41.84 2,658,800 -0.09(-0.21%)
May 19, 2004 42.33 42.71 41.78 41.93 3,171,200 -0.01(-0.02%)
May 18, 2004 41.50 42.02 41.40 41.94 3,312,500 +0.75(+1.82%)
May 17, 2004 41.30 41.48 41.01 41.19 3,462,600 -0.50(-1.20%)
May 14, 2004 42.00 42.22 41.65 41.69 3,860,400 -0.42(-1.00%)
May 13, 2004 41.63 42.19 41.45 42.11 5,022,900 +0.49(+1.18%)
May 12, 2004 41.25 41.66 40.84 41.62 4,128,500 -0.25(-0.60%)
May 11, 2004 41.75 42.19 41.57 41.87 2,936,300 +0.24(+0.58%)
May 10, 2004 41.77 41.89 41.10 41.63 4,247,900 -0.37(-0.88%)
May 07, 2004 42.99 43.01 41.93 42.00 3,959,400 -1.11(-2.57%)
May 06, 2004 43.33 43.34 42.57 43.11 3,644,700 -0.53(-1.21%)
May 05, 2004 43.53 43.78 43.30 43.64 2,691,400 +0.07(+0.16%)
May 04, 2004 43.34 43.92 43.17 43.57 4,256,100 +0.49(+1.14%)
May 03, 2004 43.13 43.25 42.66 43.08 3,923,000 +0.13(+0.30%)
Apr 30, 2004 43.25 43.38 42.75 42.95 3,683,700 -0.36(-0.83%)
Apr 29, 2004 43.30 43.86 42.94 43.31 4,218,000 -0.10(-0.23%)
Apr 28, 2004 44.20 44.20 43.22 43.41 5,063,800 -1.11(-2.49%)
Apr 27, 2004 44.99 44.99 44.19 44.52 4,147,200 -0.47(-1.04%)
Apr 26, 2004 44.70 45.07 44.32 44.99 3,667,100 +0.34(+0.76%)
Apr 23, 2004 45.02 45.02 44.29 44.65 3,826,800 -0.18(-0.40%)
Apr 22, 2004 44.35 44.96 44.06 44.83 3,834,000 +0.63(+1.43%)
Apr 21, 2004 44.50 44.59 43.75 44.20 3,719,800 -0.43(-0.96%)
Apr 20, 2004 45.00 45.20 44.56 44.63 3,877,500 -0.36(-0.80%)
Apr 19, 2004 44.74 44.99 44.63 44.99 2,531,300 +0.01(+0.02%)
Apr 16, 2004 45.20 45.20 44.66 44.98 3,443,100 -0.09(-0.20%)
Apr 15, 2004 45.00 45.16 44.60 45.07 5,046,900 +0.07(+0.16%)
Apr 14, 2004 44.30 45.00 44.06 45.00 7,488,500 +1.31(+3.00%)
Apr 13, 2004 44.22 44.38 43.24 43.69 3,799,200 -0.37(-0.84%)
Apr 12, 2004 43.63 44.19 43.56 44.06 3,018,800 +0.63(+1.45%)
Apr 08, 2004 43.96 44.00 43.12 43.43 3,275,800 -0.17(-0.39%)
Apr 07, 2004 44.01 44.01 43.48 43.60 3,641,100 -0.56(-1.27%)
Apr 06, 2004 44.00 44.25 43.70 44.16 3,471,900 +0.18(+0.41%)
Apr 05, 2004 43.71 44.05 43.33 43.98 3,546,300 +0.27(+0.62%)
Apr 02, 2004 43.75 44.04 43.33 43.71 4,731,700 +0.87(+2.03%)
Apr 01, 2004 42.58 43.31 42.36 42.84 4,311,800 +0.62(+1.47%)
Mar 31, 2004 42.59 42.63 41.79 42.22 3,372,900 -0.26(-0.61%)
Mar 30, 2004 42.40 42.60 42.10 42.48 2,315,000 +0.12(+0.28%)
Mar 29, 2004 41.89 42.73 41.84 42.36 2,893,800 +0.62(+1.49%)
Mar 26, 2004 41.75 41.99 41.51 41.74 2,680,900 -0.22(-0.52%)
Mar 25, 2004 41.65 42.15 41.42 41.96 4,570,100 +0.81(+1.97%)
Mar 24, 2004 40.77 41.53 40.72 41.15 3,827,600 +0.45(+1.11%)
Mar 23, 2004 41.09 41.31 40.45 40.70 4,702,300 -0.10(-0.25%)
Mar 22, 2004 41.10 41.29 40.54 40.80 3,784,000 -0.75(-1.81%)
Mar 19, 2004 41.37 41.91 41.06 41.55 5,601,300 +0.18(+0.44%)
Mar 18, 2004 41.65 41.70 40.88 41.37 3,393,100 -0.37(-0.89%)
Mar 17, 2004 41.60 41.91 41.47 41.74 2,922,100 +0.40(+0.97%)
Mar 16, 2004 41.67 41.71 41.10 41.34 3,687,700 +0.33(+0.80%)
Mar 15, 2004 42.12 42.20 40.94 41.01 4,702,400 -1.29(-3.05%)
Mar 12, 2004 42.08 42.52 41.89 42.30 4,433,900 +0.75(+1.81%)
Mar 11, 2004 41.98 42.67 41.48 41.55 5,814,900 -0.40(-0.95%)
Mar 10, 2004 43.23 43.23 41.70 41.95 6,484,700 -1.43(-3.30%)
Mar 09, 2004 44.18 44.22 43.03 43.38 4,964,700 -0.97(-2.19%)
Mar 08, 2004 44.35 44.52 44.19 44.35 3,297,000 -0.29(-0.65%)
Mar 05, 2004 44.25 44.92 43.60 44.64 3,511,400 +0.08(+0.18%)
Mar 04, 2004 44.90 45.00 44.41 44.56 3,434,700 -0.51(-1.13%)
Mar 03, 2004 44.80 45.12 44.56 45.07 2,650,600 +0.22(+0.49%)
Mar 02, 2004 45.23 45.49 44.78 44.85 3,080,000 -0.78(-1.71%)
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.