Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 46.06 46.13 45.69 45.81 9,503,016 -0.23(-0.51%)
Jan 29, 2004 45.53 46.26 45.53 46.04 12,657,749 +0.49(+1.07%)
Jan 28, 2004 45.91 46.40 45.40 45.55 16,067,401 -0.14(-0.31%)
Jan 27, 2004 45.96 46.19 45.65 45.70 10,543,584 -0.59(-1.27%)
Jan 26, 2004 45.07 46.57 44.98 46.28 15,615,576 +0.99(+2.19%)
Jan 23, 2004 44.00 45.55 43.68 45.29 22,407,214 +1.74(+4.00%)
Jan 22, 2004 44.67 44.96 43.29 43.55 24,469,012 -0.95(-2.13%)
Jan 21, 2004 44.54 44.98 44.33 44.50 15,501,102 -0.10(-0.22%)
Jan 20, 2004 45.34 45.40 44.46 44.60 13,241,127 -0.39(-0.87%)
Jan 16, 2004 45.05 45.28 44.87 44.99 16,058,509 +0.25(+0.55%)
Jan 15, 2004 45.51 45.69 44.68 44.74 15,572,293 -0.64(-1.41%)
Jan 14, 2004 45.33 45.62 45.06 45.38 14,456,011 +0.21(+0.47%)
Jan 13, 2004 44.73 45.20 44.60 45.16 12,081,833 +0.51(+1.14%)
Jan 12, 2004 44.82 44.92 43.96 44.65 11,241,302 +0.02(+0.05%)
Jan 09, 2004 44.51 45.31 44.29 44.63 14,703,855 -0.26(-0.57%)
Jan 08, 2004 45.08 45.27 44.48 44.89 12,851,877 -0.01(-0.03%)
Jan 07, 2004 44.26 44.99 44.21 44.90 12,941,878 +0.59(+1.33%)
Jan 06, 2004 44.17 44.77 44.03 44.31 12,303,176 +0.14(+0.32%)
Jan 05, 2004 44.46 44.51 43.83 44.17 10,831,956 +0.00(+0.00%)
Jan 02, 2004 43.97 44.49 43.95 44.17 8,375,639 +0.40(+0.91%)
Dec 31, 2003 43.89 44.14 43.49 43.78 8,000,459 -0.13(-0.29%)
Dec 30, 2003 43.93 43.96 43.54 43.90 7,874,092 +0.07(+0.16%)
Dec 29, 2003 43.53 43.92 43.47 43.83 6,137,032 +0.53(+1.23%)
Dec 26, 2003 43.59 43.72 43.24 43.30 2,325,501 -0.24(-0.55%)
Dec 24, 2003 43.64 43.89 43.51 43.54 2,871,522 -0.22(-0.50%)
Dec 23, 2003 43.51 43.92 43.33 43.76 9,106,334 +0.43(+1.00%)
Dec 22, 2003 43.64 43.75 43.17 43.33 9,695,854 -0.49(-1.12%)
Dec 19, 2003 44.02 44.03 43.39 43.82 12,125,371 +0.18(+0.42%)
Dec 18, 2003 44.10 44.19 43.39 43.63 11,570,180 -0.40(-0.90%)
Dec 17, 2003 42.83 44.13 42.79 44.03 17,825,012 +1.25(+2.93%)
Dec 16, 2003 41.81 42.88 41.76 42.78 18,290,856 +0.46(+1.09%)
Dec 15, 2003 42.13 42.81 42.13 42.32 17,530,876 +0.21(+0.50%)
Dec 12, 2003 41.66 42.15 41.42 42.10 11,826,593 +0.49(+1.17%)
Dec 11, 2003 41.42 41.76 40.21 41.61 13,164,200 +0.38(+0.91%)
Dec 10, 2003 40.96 41.62 40.82 41.24 10,759,438 +0.20(+0.48%)
Dec 09, 2003 41.71 41.80 40.93 41.04 14,261,407 -0.01(-0.03%)
Dec 08, 2003 41.30 41.44 40.46 41.06 15,550,392 -0.25(-0.60%)
Dec 05, 2003 42.23 42.22 41.32 41.30 10,706,461 -0.93(-2.20%)
Dec 04, 2003 41.48 42.47 41.44 42.23 12,844,994 +0.55(+1.31%)
Dec 03, 2003 41.98 42.13 41.55 41.69 13,062,506 -0.04(-0.09%)
Dec 02, 2003 41.89 42.47 41.66 41.72 15,404,326 -0.24(-0.57%)
Dec 01, 2003 40.94 42.01 40.94 41.96 14,055,106 +1.14(+2.79%)
Nov 28, 2003 40.50 41.27 40.45 40.82 8,418,761 -0.37(-0.89%)
Nov 26, 2003 41.80 41.86 41.13 41.19 13,175,176 -0.55(-1.31%)
Nov 25, 2003 42.31 42.54 41.66 41.74 16,724,346 -0.89(-2.09%)
Nov 24, 2003 42.09 42.70 41.64 42.63 17,124,490 +0.16(+0.37%)
Nov 21, 2003 42.33 42.75 41.42 42.47 17,339,818 +0.14(+0.33%)
Nov 20, 2003 42.49 43.27 42.20 42.33 16,629,941 -0.25(-0.58%)
Nov 19, 2003 42.33 43.29 41.93 42.58 15,448,920 +0.89(+2.14%)
Nov 18, 2003 42.49 42.94 41.57 41.69 15,173,069 -0.78(-1.84%)
Nov 17, 2003 41.88 42.54 41.60 42.47 16,615,867 +1.20(+2.90%)
Nov 14, 2003 42.12 42.31 41.13 41.27 22,576,744 -1.20(-2.84%)
Nov 13, 2003 42.60 42.86 42.20 42.47 16,092,558 -0.23(-0.55%)
Nov 12, 2003 42.06 42.78 41.73 42.71 11,728,603 +0.92(+2.20%)
Nov 11, 2003 41.86 41.97 41.18 41.78 14,401,167 -0.11(-0.27%)
Nov 10, 2003 42.62 42.72 41.73 41.90 17,543,928 -0.57(-1.35%)
Nov 07, 2003 43.49 43.52 42.19 42.47 16,076,066 -0.84(-1.93%)
Nov 06, 2003 43.15 43.53 43.12 43.31 11,611,099 -0.08(-0.18%)
Nov 05, 2003 43.19 43.63 43.00 43.39 10,562,247 +0.11(+0.25%)
Nov 04, 2003 43.22 43.89 43.05 43.28 10,949,382 -0.25(-0.58%)
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.